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

Intelsat Ord Shs (NY: I )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2017 3.350 3.640 3.350 3.610 1,163,798 +0.24(+7.12%)
Jan 30, 2017 3.360 3.425 3.280 3.370 502,094 +0.02(+0.60%)
Jan 27, 2017 3.250 3.390 3.220 3.350 263,040 +0.10(+3.08%)
Jan 26, 2017 3.320 3.320 3.130 3.250 583,318 -0.06(-1.81%)
Jan 25, 2017 3.360 3.360 3.200 3.310 1,068,450 +0.19(+6.09%)
Jan 24, 2017 2.960 3.150 2.960 3.120 331,198 +0.17(+5.76%)
Jan 23, 2017 2.950 2.975 2.870 2.950 265,216 +0.01(+0.34%)
Jan 20, 2017 2.800 2.960 2.800 2.940 222,301 +0.14(+5.00%)
Jan 19, 2017 2.840 2.870 2.764 2.800 137,064 -0.01(-0.36%)
Jan 18, 2017 2.900 2.940 2.800 2.810 137,466 -0.09(-3.10%)
Jan 17, 2017 3.030 3.030 2.890 2.900 162,645 -0.13(-4.29%)
Jan 13, 2017 3.030 3.030 3.030 0 +0.08(+2.71%)
Jan 12, 2017 2.890 2.960 2.820 2.950 311,205 +0.00(+0.00%)
Jan 11, 2017 2.960 3.030 2.910 2.950 192,283 -0.05(-1.67%)
Jan 10, 2017 2.980 3.110 2.945 3.000 187,444 +0.01(+0.33%)
Jan 09, 2017 3.080 3.080 2.920 2.990 149,927 -0.11(-3.55%)
Jan 06, 2017 3.010 3.170 2.930 3.100 592,598 +0.09(+2.99%)
Jan 05, 2017 3.100 3.150 2.930 3.010 232,793 -0.09(-2.90%)
Jan 04, 2017 2.890 3.140 2.760 3.100 429,362 +0.25(+8.77%)
Jan 03, 2017 2.710 2.860 2.710 2.850 204,145 +0.18(+6.74%)
Dec 30, 2016 2.670 2.670 2.670 0 -0.06(-2.20%)
Dec 29, 2016 2.810 2.830 2.700 2.730 132,641 -0.09(-3.19%)
Dec 28, 2016 2.850 2.860 2.710 2.820 227,513 -0.03(-1.05%)
Dec 27, 2016 2.860 2.890 2.790 2.850 137,338 +0.01(+0.35%)
Dec 23, 2016 2.840 2.840 2.840 0 +0.16(+5.97%)
Dec 22, 2016 2.850 2.860 2.650 2.680 438,880 -0.17(-5.96%)
Dec 21, 2016 3.020 3.050 2.730 2.850 553,805 -0.21(-6.86%)
Dec 20, 2016 3.130 3.230 3.020 3.060 284,127 -0.07(-2.24%)
Dec 19, 2016 3.070 3.190 3.000 3.130 325,585 +0.10(+3.30%)
Dec 16, 2016 3.260 3.260 3.010 3.030 479,171 -0.14(-4.42%)
Dec 15, 2016 3.030 3.210 3.010 3.170 383,601 +0.14(+4.62%)
Dec 14, 2016 3.110 3.130 2.990 3.030 166,839 -0.06(-1.94%)
Dec 13, 2016 3.040 3.210 3.020 3.090 244,175 +0.05(+1.64%)
Dec 12, 2016 3.300 3.360 2.990 3.040 648,972 -0.28(-8.43%)
Dec 09, 2016 3.300 3.400 3.280 3.320 679,967 +0.03(+0.91%)
Dec 08, 2016 3.330 3.430 3.280 3.290 400,792 -0.08(-2.37%)
Dec 07, 2016 3.490 3.690 3.360 3.370 531,916 -0.13(-3.71%)
Dec 06, 2016 3.660 3.730 3.450 3.500 386,402 -0.19(-5.15%)
Dec 05, 2016 4.000 4.190 3.660 3.690 747,800 -0.35(-8.66%)
Dec 02, 2016 4.070 4.280 3.960 4.040 498,064 -0.05(-1.22%)
Dec 01, 2016 4.180 4.330 4.020 4.090 591,087 -0.03(-0.73%)
Nov 30, 2016 4.460 4.500 4.070 4.120 990,544 -0.34(-7.62%)
Nov 29, 2016 4.140 4.490 4.050 4.460 931,219 +0.29(+6.95%)
Nov 28, 2016 3.800 4.240 3.760 4.170 728,915 +0.39(+10.32%)
Nov 25, 2016 3.730 3.780 3.640 3.780 224,846 +0.03(+0.80%)
Nov 23, 2016 3.750 3.750 3.750 0 +0.34(+9.97%)
Nov 22, 2016 3.380 3.480 3.240 3.410 405,403 +0.04(+1.19%)
Nov 21, 2016 3.350 3.410 3.260 3.370 428,553 +0.05(+1.51%)
Nov 18, 2016 3.190 3.380 3.160 3.320 192,051 +0.15(+4.73%)
Nov 17, 2016 3.080 3.300 2.955 3.170 205,685 +0.03(+0.96%)
Nov 16, 2016 2.980 3.160 2.950 3.140 325,808 +0.16(+5.37%)
Nov 15, 2016 2.940 3.020 2.920 2.980 205,267 +0.02(+0.68%)
Nov 14, 2016 2.820 2.970 2.820 2.960 254,226 +0.11(+3.86%)
Nov 11, 2016 2.660 2.940 2.640 2.850 490,283 +0.18(+6.74%)
Nov 10, 2016 2.630 2.690 2.580 2.670 556,033 +0.06(+2.30%)
Nov 09, 2016 2.520 2.710 2.500 2.610 709,813 +0.05(+1.95%)
Nov 08, 2016 2.610 2.680 2.470 2.560 909,808 -0.09(-3.40%)
Nov 07, 2016 2.620 2.740 2.530 2.650 470,023 +0.12(+4.74%)
Nov 04, 2016 2.510 2.615 2.460 2.530 245,655 +0.00(+0.00%)
Nov 03, 2016 2.690 2.700 2.480 2.530 362,792 -0.17(-6.30%)
Nov 02, 2016 2.730 2.740 2.685 2.700 473,537 -0.07(-2.53%)
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.