Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shaw Communications (NY: SJR )

30.18 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 3, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2005 4.586 4.586 4.519 4.530 160,341 -0.07(-1.50%)
Dec 29, 2005 4.544 4.603 4.534 4.599 155,315 +0.04(+0.87%)
Dec 28, 2005 4.492 4.567 4.492 4.559 249,605 +0.08(+1.68%)
Dec 27, 2005 4.513 4.565 4.482 4.484 51,692 -0.03(-0.74%)
Dec 23, 2005 4.515 4.534 4.486 4.517 88,307 +0.01(+0.28%)
Dec 22, 2005 4.507 4.513 4.463 4.505 448,476 +0.00(+0.00%)
Dec 21, 2005 4.421 4.507 4.404 4.505 148,853 +0.08(+1.84%)
Dec 20, 2005 4.406 4.456 4.396 4.423 104,341 +0.02(+0.52%)
Dec 19, 2005 4.433 4.486 4.400 4.400 112,956 -0.06(-1.36%)
Dec 16, 2005 4.446 4.482 4.442 4.461 171,110 +0.04(+0.85%)
Dec 15, 2005 4.392 4.448 4.390 4.423 228,545 +0.00(+0.00%)
Dec 14, 2005 4.436 4.461 4.390 4.423 199,110 -0.01(-0.33%)
Dec 13, 2005 4.415 4.452 4.406 4.438 130,187 +0.03(+0.76%)
Dec 12, 2005 4.400 4.419 4.390 4.404 112,717 +0.01(+0.29%)
Dec 09, 2005 4.383 4.450 4.383 4.392 171,110 +0.01(+0.19%)
Dec 08, 2005 4.396 4.396 4.335 4.383 154,358 -0.00(-0.05%)
Dec 07, 2005 4.417 4.421 4.383 4.385 222,802 -0.04(-0.80%)
Dec 06, 2005 4.373 4.442 4.373 4.421 211,075 +0.07(+1.54%)
Dec 05, 2005 4.383 4.406 4.325 4.354 291,724 -0.01(-0.33%)
Dec 02, 2005 4.291 4.388 4.283 4.369 327,382 +0.07(+1.55%)
Dec 01, 2005 4.189 4.310 4.185 4.302 655,483 +0.07(+1.68%)
Nov 30, 2005 4.260 4.279 4.216 4.231 338,870 -0.05(-1.12%)
Nov 29, 2005 4.293 4.331 4.264 4.279 558,561 -0.02(-0.44%)
Nov 28, 2005 4.304 4.314 4.285 4.298 280,477 +0.01(+0.29%)
Nov 25, 2005 4.325 4.331 4.285 4.285 157,229 +0.01(+0.29%)
Nov 23, 2005 4.283 4.296 4.266 4.273 250,802 +0.03(+0.59%)
Nov 22, 2005 4.231 4.273 4.191 4.248 461,399 +0.02(+0.39%)
Nov 21, 2005 4.210 4.245 4.197 4.231 400,134 +0.03(+0.70%)
Nov 18, 2005 4.208 4.271 4.183 4.202 266,836 +0.02(+0.40%)
Nov 17, 2005 4.168 4.189 4.141 4.185 249,605 +0.03(+0.75%)
Nov 16, 2005 4.143 4.176 4.120 4.154 215,144 -0.02(-0.40%)
Nov 15, 2005 4.199 4.229 4.126 4.170 452,305 -0.03(-0.70%)
Nov 14, 2005 4.195 4.239 4.195 4.199 243,861 -0.02(-0.40%)
Nov 11, 2005 4.225 4.235 4.179 4.216 480,544 -0.00(-0.05%)
Nov 10, 2005 4.202 4.262 4.095 4.218 459,963 +0.01(+0.30%)
Nov 09, 2005 4.189 4.214 4.164 4.206 59,110 +0.01(+0.20%)
Nov 08, 2005 4.156 4.210 4.147 4.197 169,435 +0.03(+0.70%)
Nov 07, 2005 4.183 4.199 4.147 4.168 182,597 -0.01(-0.35%)
Nov 04, 2005 4.214 4.243 4.151 4.183 189,058 -0.02(-0.55%)
Nov 03, 2005 4.225 4.235 4.189 4.206 325,229 -0.01(-0.35%)
Nov 02, 2005 4.239 4.275 4.199 4.220 201,981 -0.02(-0.49%)
Nov 01, 2005 4.258 4.262 4.218 4.241 222,802 +0.01(+0.30%)
Oct 31, 2005 4.218 4.268 4.214 4.229 112,238 +0.01(+0.25%)
Oct 28, 2005 4.151 4.227 4.151 4.218 150,050 +0.07(+1.71%)
Oct 27, 2005 4.220 4.241 4.135 4.147 247,691 -0.08(-1.98%)
Oct 26, 2005 4.248 4.262 4.225 4.231 560,954 +0.05(+1.25%)
Oct 25, 2005 4.214 4.227 4.168 4.179 187,144 -0.01(-0.15%)
Oct 24, 2005 4.174 4.189 4.120 4.185 252,237 +0.03(+0.75%)
Oct 21, 2005 4.151 4.174 4.128 4.154 263,007 -0.01(-0.30%)
Oct 20, 2005 4.187 4.214 4.126 4.166 242,904 -0.04(-0.85%)
Oct 19, 2005 4.160 4.212 4.128 4.202 608,817 +0.04(+0.90%)
Oct 18, 2005 4.183 4.208 4.139 4.164 211,793 -0.03(-0.75%)
Oct 17, 2005 4.210 4.229 4.181 4.195 244,340 +0.01(+0.15%)
Oct 14, 2005 4.133 4.199 4.082 4.189 252,477 +0.06(+1.57%)
Oct 13, 2005 4.170 4.214 4.105 4.124 478,629 -0.08(-1.84%)
Oct 12, 2005 4.258 4.293 4.199 4.202 563,586 -0.04(-0.84%)
Oct 11, 2005 4.333 4.356 4.225 4.237 604,509 -0.09(-2.03%)
Oct 10, 2005 4.521 4.521 4.316 4.325 151,486 +0.00(+0.05%)
Oct 07, 2005 4.314 4.342 4.312 4.323 385,297 +0.04(+0.88%)
Oct 06, 2005 4.371 4.394 4.275 4.285 497,775 -0.09(-2.01%)
Oct 05, 2005 4.394 4.423 4.365 4.373 791,175 -0.01(-0.14%)
Oct 04, 2005 4.371 4.406 4.354 4.379 1,264,301 +0.01(+0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.