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 (%)
Aug 31, 2017 3.830 3.970 3.813 3.860 183,547 +0.03(+0.78%)
Aug 30, 2017 3.840 3.880 3.760 3.830 201,245 -0.04(-1.03%)
Aug 29, 2017 3.920 3.991 3.840 3.870 252,363 -0.10(-2.52%)
Aug 28, 2017 3.990 4.020 3.907 3.970 135,372 -0.02(-0.50%)
Aug 25, 2017 4.040 4.100 3.960 3.990 224,689 -0.01(-0.25%)
Aug 24, 2017 3.980 4.070 3.910 4.000 299,729 +0.01(+0.25%)
Aug 23, 2017 3.960 4.005 3.944 3.990 300,906 +0.03(+0.76%)
Aug 22, 2017 4.100 4.130 3.890 3.960 374,559 -0.11(-2.70%)
Aug 21, 2017 3.900 4.120 3.840 4.070 411,147 +0.17(+4.36%)
Aug 18, 2017 3.720 3.950 3.620 3.900 372,070 +0.13(+3.45%)
Aug 17, 2017 3.860 3.950 3.690 3.770 386,501 -0.12(-3.08%)
Aug 16, 2017 3.820 3.890 3.760 3.890 281,128 +0.07(+1.83%)
Aug 15, 2017 3.920 3.960 3.730 3.820 305,606 -0.03(-0.78%)
Aug 14, 2017 3.710 3.900 3.700 3.850 438,632 +0.20(+5.48%)
Aug 11, 2017 3.570 3.710 3.470 3.650 340,040 +0.00(+0.00%)
Aug 10, 2017 3.510 3.681 3.400 3.650 301,004 +0.18(+5.19%)
Aug 09, 2017 3.620 3.640 3.440 3.470 134,589 -0.14(-3.88%)
Aug 08, 2017 3.710 3.720 3.510 3.610 229,080 -0.09(-2.43%)
Aug 07, 2017 3.650 3.930 3.610 3.700 347,626 +0.09(+2.49%)
Aug 04, 2017 3.350 3.620 3.334 3.610 385,561 +0.29(+8.73%)
Aug 03, 2017 3.490 3.520 3.300 3.320 192,547 -0.15(-4.32%)
Aug 02, 2017 3.360 3.580 3.360 3.470 382,137 +0.10(+2.97%)
Aug 01, 2017 3.210 3.510 3.200 3.370 583,185 +0.20(+6.31%)
Jul 31, 2017 3.440 3.480 3.160 3.170 344,943 -0.25(-7.31%)
Jul 28, 2017 3.230 3.461 3.230 3.420 501,068 +0.18(+5.56%)
Jul 27, 2017 3.090 3.480 3.060 3.240 707,252 +0.19(+6.23%)
Jul 26, 2017 3.050 3.100 3.000 3.050 151,464 +0.00(+0.00%)
Jul 25, 2017 3.020 3.100 3.020 3.050 161,962 +0.05(+1.67%)
Jul 24, 2017 3.080 3.080 2.980 3.000 145,228 -0.08(-2.60%)
Jul 21, 2017 3.070 3.090 3.020 3.080 165,967 +0.03(+0.98%)
Jul 20, 2017 3.000 3.080 2.990 3.050 139,565 +0.05(+1.67%)
Jul 19, 2017 3.000 3.050 2.990 3.000 152,541 +0.01(+0.33%)
Jul 18, 2017 3.030 3.050 2.970 2.990 236,333 +0.01(+0.34%)
Jul 17, 2017 3.140 3.160 2.970 2.980 187,239 -0.16(-5.10%)
Jul 14, 2017 3.100 3.200 3.100 3.140 172,342 +0.03(+0.96%)
Jul 13, 2017 3.120 3.160 3.050 3.110 171,942 -0.01(-0.32%)
Jul 12, 2017 3.170 3.210 3.100 3.120 89,594 -0.02(-0.64%)
Jul 11, 2017 3.140 3.210 3.090 3.140 94,985 +0.00(+0.00%)
Jul 10, 2017 3.170 3.220 3.140 3.140 129,918 -0.06(-1.88%)
Jul 07, 2017 3.160 3.210 3.120 3.200 81,163 +0.04(+1.27%)
Jul 06, 2017 3.150 3.240 3.130 3.160 156,038 +0.03(+0.96%)
Jul 05, 2017 3.220 3.220 3.090 3.130 80,935 -0.11(-3.40%)
Jul 03, 2017 3.060 3.270 3.060 3.240 75,007 +0.18(+5.88%)
Jun 30, 2017 3.010 3.100 3.010 3.060 125,326 +0.03(+0.99%)
Jun 29, 2017 3.180 3.220 3.020 3.030 293,752 -0.13(-4.11%)
Jun 28, 2017 3.220 3.230 3.130 3.160 141,838 -0.03(-0.94%)
Jun 27, 2017 3.160 3.320 3.160 3.190 226,802 +0.04(+1.27%)
Jun 26, 2017 3.140 3.240 3.130 3.150 132,817 +0.02(+0.64%)
Jun 23, 2017 3.090 3.155 3.060 3.130 558,795 +0.04(+1.29%)
Jun 22, 2017 3.070 3.120 3.050 3.090 487,874 -0.01(-0.32%)
Jun 21, 2017 3.100 3.150 3.040 3.100 303,380 -0.01(-0.32%)
Jun 20, 2017 3.100 3.120 3.050 3.110 169,336 +0.00(+0.00%)
Jun 19, 2017 3.150 3.210 3.050 3.110 268,599 -0.08(-2.51%)
Jun 16, 2017 3.070 3.260 3.046 3.190 381,982 +0.00(+0.00%)
Jun 15, 2017 3.130 3.240 3.130 3.190 155,736 -0.02(-0.62%)
Jun 14, 2017 3.170 3.220 3.140 3.210 328,464 +0.03(+0.94%)
Jun 13, 2017 3.130 3.190 3.070 3.180 283,043 +0.06(+1.92%)
Jun 12, 2017 3.010 3.160 3.000 3.120 452,698 +0.10(+3.31%)
Jun 09, 2017 3.020 3.070 2.980 3.020 236,193 +0.00(+0.00%)
Jun 08, 2017 2.990 3.045 2.960 3.020 257,827 +0.01(+0.33%)
Jun 07, 2017 2.990 3.050 2.980 3.010 260,317 +0.01(+0.33%)
Jun 06, 2017 3.000 3.040 2.970 3.000 214,878 -0.03(-0.99%)
Jun 05, 2017 3.000 3.060 2.960 3.030 131,046 -0.01(-0.33%)
Jun 02, 2017 3.000 3.080 2.950 3.040 274,686 +0.01(+0.33%)
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.