Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Apr 28, 2006 5.597 5.639 5.585 5.629 181,640 +0.04(+0.79%)
Apr 27, 2006 5.484 5.593 5.474 5.585 163,930 +0.05(+0.98%)
Apr 26, 2006 5.516 5.545 5.512 5.530 155,794 +0.03(+0.49%)
Apr 25, 2006 5.451 5.509 5.428 5.503 167,041 +0.05(+1.00%)
Apr 24, 2006 5.363 5.466 5.363 5.449 189,537 +0.04(+0.77%)
Apr 21, 2006 5.349 5.428 5.313 5.407 196,477 +0.08(+1.49%)
Apr 20, 2006 5.355 5.355 5.261 5.328 277,126 -0.04(-0.78%)
Apr 19, 2006 5.349 5.426 5.347 5.369 176,135 +0.03(+0.47%)
Apr 18, 2006 5.133 5.357 5.133 5.344 266,596 +0.20(+3.86%)
Apr 17, 2006 5.184 5.190 5.123 5.146 163,212 -0.02(-0.44%)
Apr 13, 2006 5.152 5.179 5.094 5.169 207,725 +0.02(+0.32%)
Apr 12, 2006 5.135 5.192 5.121 5.152 201,503 +0.03(+0.49%)
Apr 11, 2006 5.150 5.173 5.054 5.127 252,716 +0.01(+0.12%)
Apr 10, 2006 5.138 5.188 5.100 5.121 177,332 -0.01(-0.28%)
Apr 07, 2006 5.029 5.148 5.029 5.135 339,109 +0.12(+2.46%)
Apr 06, 2006 5.006 5.029 4.973 5.012 213,468 +0.01(+0.13%)
Apr 05, 2006 4.910 5.012 4.910 5.006 242,665 +0.05(+0.93%)
Apr 04, 2006 4.887 4.968 4.870 4.960 242,904 +0.06(+1.32%)
Apr 03, 2006 4.991 5.018 4.862 4.895 262,289 -0.10(-2.01%)
Mar 31, 2006 5.056 5.060 4.914 4.996 146,460 -0.05(-0.95%)
Mar 30, 2006 4.973 5.090 4.973 5.044 219,212 +0.12(+2.51%)
Mar 29, 2006 4.904 4.964 4.862 4.920 126,597 +0.02(+0.34%)
Mar 28, 2006 4.964 5.039 4.893 4.904 213,708 -0.06(-1.18%)
Mar 27, 2006 5.041 5.053 4.858 4.962 357,775 -0.10(-1.90%)
Mar 24, 2006 5.142 5.167 5.050 5.058 221,844 -0.10(-1.94%)
Mar 23, 2006 5.234 5.244 5.144 5.158 225,434 -0.09(-1.67%)
Mar 22, 2006 5.265 5.265 5.209 5.246 151,965 -0.04(-0.67%)
Mar 21, 2006 5.257 5.328 5.244 5.282 130,665 +0.01(+0.12%)
Mar 20, 2006 5.269 5.328 5.204 5.275 188,340 +0.00(+0.08%)
Mar 17, 2006 5.324 5.353 5.259 5.271 174,699 -0.07(-1.29%)
Mar 16, 2006 5.326 5.359 5.321 5.340 160,341 +0.01(+0.16%)
Mar 15, 2006 5.265 5.357 5.265 5.332 281,913 +0.09(+1.71%)
Mar 14, 2006 5.252 5.278 5.238 5.242 238,836 -0.01(-0.20%)
Mar 13, 2006 5.194 5.261 5.194 5.252 129,469 +0.00(+0.00%)
Mar 10, 2006 5.181 5.292 5.131 5.252 449,672 +0.03(+0.60%)
Mar 09, 2006 5.344 5.344 5.219 5.221 337,673 -0.13(-2.46%)
Mar 08, 2006 5.313 5.355 5.204 5.353 353,228 +0.01(+0.27%)
Mar 07, 2006 5.432 5.432 5.324 5.338 277,366 -0.14(-2.52%)
Mar 06, 2006 5.493 5.528 5.376 5.476 263,246 -0.04(-0.79%)
Mar 03, 2006 5.509 5.543 5.474 5.520 185,947 -0.02(-0.38%)
Mar 02, 2006 5.464 5.597 5.445 5.541 392,237 +0.08(+1.41%)
Mar 01, 2006 5.459 5.501 5.434 5.464 175,417 +0.00(+0.04%)
Feb 28, 2006 5.507 5.616 5.432 5.461 376,203 -0.05(-0.83%)
Feb 27, 2006 5.380 5.616 5.380 5.507 395,826 +0.13(+2.45%)
Feb 24, 2006 5.369 5.411 5.330 5.376 188,819 +0.01(+0.12%)
Feb 23, 2006 5.298 5.401 5.296 5.369 224,716 +0.04(+0.74%)
Feb 22, 2006 5.286 5.332 5.273 5.330 197,913 +0.03(+0.59%)
Feb 21, 2006 5.313 5.328 5.284 5.298 300,818 +0.01(+0.16%)
Feb 17, 2006 5.278 5.303 5.267 5.290 103,862 +0.01(+0.24%)
Feb 16, 2006 5.263 5.307 5.255 5.278 174,939 +0.00(+0.00%)
Feb 15, 2006 5.284 5.307 5.259 5.278 92,136 -0.02(-0.39%)
Feb 14, 2006 5.211 5.328 5.204 5.298 209,400 +0.09(+1.68%)
Feb 13, 2006 5.336 5.359 5.190 5.211 278,323 -0.16(-2.92%)
Feb 10, 2006 5.443 5.497 5.347 5.367 250,084 -0.09(-1.57%)
Feb 09, 2006 5.401 5.610 5.395 5.453 620,783 +0.15(+2.76%)
Feb 08, 2006 5.252 5.342 5.230 5.307 344,852 +0.05(+0.99%)
Feb 07, 2006 5.526 5.787 5.232 5.255 3,150,581 +0.01(+0.16%)
Feb 06, 2006 5.211 5.290 5.192 5.246 644,714 +0.00(+0.04%)
Feb 03, 2006 5.115 5.315 5.094 5.244 313,741 +0.11(+2.12%)
Feb 02, 2006 5.165 5.177 5.075 5.135 380,271 -0.04(-0.81%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.