Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Iridium Comm Inc (NQ: IRDM )

30.47 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 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 (%)
May 31, 2016 8.612 8.691 8.513 8.602 936,341 +0.05(+0.58%)
May 27, 2016 8.454 8.553 8.553 8.553 517,190 +0.07(+0.81%)
May 26, 2016 8.582 8.607 8.464 8.484 527,529 -0.09(-1.03%)
May 25, 2016 8.671 8.671 8.464 8.572 654,561 -0.09(-1.02%)
May 24, 2016 8.622 8.734 8.513 8.661 765,396 +0.12(+1.38%)
May 23, 2016 8.543 8.602 8.474 8.543 674,932 -0.03(-0.34%)
May 20, 2016 8.227 8.572 8.194 8.572 972,147 +0.41(+5.07%)
May 19, 2016 8.158 8.218 8.070 8.158 435,541 -0.03(-0.36%)
May 18, 2016 8.129 8.296 8.109 8.188 438,960 +0.03(+0.36%)
May 17, 2016 8.257 8.326 8.089 8.158 795,316 -0.14(-1.66%)
May 16, 2016 8.099 8.331 8.070 8.296 824,630 +0.23(+2.81%)
May 13, 2016 8.089 8.089 7.705 8.070 1,038,011 -0.06(-0.73%)
May 12, 2016 8.257 8.296 8.001 8.129 643,623 -0.08(-0.96%)
May 11, 2016 8.149 8.257 8.109 8.208 645,440 +0.08(+0.97%)
May 10, 2016 8.129 8.198 8.040 8.129 555,772 +0.05(+0.61%)
May 09, 2016 8.109 8.139 7.932 8.080 633,985 -0.03(-0.36%)
May 06, 2016 8.099 8.168 7.991 8.109 588,324 +0.01(+0.12%)
May 05, 2016 8.158 8.227 8.060 8.099 558,104 -0.03(-0.36%)
May 04, 2016 8.316 8.402 8.070 8.129 555,817 -0.28(-3.28%)
May 03, 2016 8.306 8.474 8.188 8.405 1,116,025 +0.02(+0.23%)
May 02, 2016 7.952 8.385 7.892 8.385 1,286,298 +0.43(+5.45%)
Apr 29, 2016 7.823 7.961 7.607 7.952 1,340,466 +0.17(+2.15%)
Apr 28, 2016 8.080 8.188 7.686 7.784 1,074,815 -0.21(-2.59%)
Apr 27, 2016 7.952 8.119 7.838 7.991 857,169 +0.08(+1.00%)
Apr 26, 2016 7.843 7.922 7.686 7.912 520,252 +0.07(+0.88%)
Apr 25, 2016 8.050 8.050 7.774 7.843 917,740 -0.20(-2.45%)
Apr 22, 2016 7.695 8.050 7.686 8.040 1,011,097 +0.34(+4.48%)
Apr 21, 2016 7.548 7.735 7.488 7.695 802,606 +0.12(+1.56%)
Apr 20, 2016 7.587 7.715 7.518 7.577 379,495 +0.02(+0.26%)
Apr 19, 2016 7.488 7.646 7.439 7.557 861,597 +0.07(+0.92%)
Apr 18, 2016 7.390 7.557 7.360 7.488 573,650 +0.06(+0.80%)
Apr 15, 2016 7.508 7.508 7.282 7.429 576,099 +0.03(+0.40%)
Apr 14, 2016 7.400 7.410 7.045 7.400 1,730,243 -0.05(-0.66%)
Apr 13, 2016 7.508 7.577 7.242 7.449 1,252,936 -0.03(-0.40%)
Apr 12, 2016 7.351 7.557 7.331 7.479 427,274 +0.10(+1.34%)
Apr 11, 2016 7.390 7.538 7.370 7.380 1,336,755 +0.02(+0.27%)
Apr 08, 2016 7.370 7.424 7.277 7.360 695,917 +0.07(+0.95%)
Apr 07, 2016 7.508 7.528 7.193 7.291 1,151,842 -0.27(-3.52%)
Apr 06, 2016 7.498 7.607 7.390 7.557 516,427 +0.03(+0.39%)
Apr 05, 2016 7.745 7.794 7.498 7.528 539,533 -0.28(-3.54%)
Apr 04, 2016 7.814 7.947 7.617 7.804 629,235 -0.03(-0.38%)
Apr 01, 2016 7.646 7.863 7.548 7.833 573,590 +0.08(+1.02%)
Mar 31, 2016 7.488 7.853 7.454 7.754 1,318,313 +0.23(+3.01%)
Mar 30, 2016 7.390 7.735 7.282 7.528 1,325,100 +0.18(+2.41%)
Mar 29, 2016 7.104 7.385 6.917 7.351 767,036 +0.25(+3.47%)
Mar 28, 2016 7.104 7.222 6.986 7.104 446,282 +0.04(+0.56%)
Mar 24, 2016 7.006 7.065 7.065 7.065 611,474 +0.03(+0.42%)
Mar 23, 2016 7.400 7.449 6.996 7.035 745,549 -0.42(-5.68%)
Mar 22, 2016 7.479 7.553 7.405 7.459 357,988 -0.06(-0.79%)
Mar 21, 2016 7.419 7.572 7.272 7.518 594,346 +0.05(+0.66%)
Mar 18, 2016 7.400 7.469 7.163 7.469 1,723,248 +0.13(+1.74%)
Mar 17, 2016 7.055 7.400 6.996 7.341 513,922 +0.31(+4.34%)
Mar 16, 2016 7.025 7.153 6.976 7.035 587,151 +0.01(+0.14%)
Mar 15, 2016 7.282 7.282 6.966 7.025 479,833 -0.34(-4.55%)
Mar 14, 2016 7.114 7.449 7.075 7.360 812,563 +0.17(+2.33%)
Mar 11, 2016 7.065 7.257 6.858 7.193 713,420 +0.22(+3.11%)
Mar 10, 2016 7.242 7.277 6.873 6.976 467,449 -0.24(-3.28%)
Mar 09, 2016 7.104 7.252 7.055 7.213 670,549 +0.15(+2.09%)
Mar 08, 2016 7.193 7.291 6.966 7.065 602,475 -0.19(-2.58%)
Mar 07, 2016 7.213 7.360 7.173 7.252 941,331 +0.01(+0.14%)
Mar 04, 2016 7.094 7.410 7.094 7.242 722,185 +0.17(+2.37%)
Mar 03, 2016 7.055 7.380 6.943 7.075 992,692 +0.04(+0.56%)
Mar 02, 2016 6.503 7.050 6.454 7.035 1,178,970 +0.13(+1.85%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.