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, 2018 2.830 2.900 2.750 2.810 404,955 -0.02(-0.71%)
Jan 30, 2018 2.900 2.910 2.840 2.830 524,485 -0.10(-3.41%)
Jan 29, 2018 2.980 3.000 2.900 2.930 218,588 -0.07(-2.33%)
Jan 26, 2018 3.030 3.090 2.980 3.000 382,898 +0.02(+0.67%)
Jan 25, 2018 3.020 3.020 2.930 2.980 261,769 +0.00(+0.00%)
Jan 24, 2018 3.010 3.050 2.950 2.980 320,732 -0.04(-1.32%)
Jan 23, 2018 3.070 3.100 2.960 3.020 387,069 -0.04(-1.31%)
Jan 22, 2018 3.080 3.090 3.000 3.060 514,786 +0.04(+1.32%)
Jan 19, 2018 3.020 3.090 2.920 3.020 547,150 +0.00(+0.00%)
Jan 18, 2018 3.100 3.100 3.000 3.020 642,694 -0.06(-1.95%)
Jan 17, 2018 3.170 3.170 3.060 3.080 348,802 -0.06(-1.91%)
Jan 16, 2018 3.300 3.350 3.110 3.140 493,594 -0.14(-4.27%)
Jan 12, 2018 3.280 3.280 3.280 0 -0.01(-0.30%)
Jan 11, 2018 3.250 3.360 3.250 3.290 253,557 +0.03(+0.92%)
Jan 10, 2018 3.290 3.365 3.250 3.260 357,094 -0.07(-2.10%)
Jan 09, 2018 3.530 3.560 3.270 3.330 764,755 -0.19(-5.40%)
Jan 08, 2018 3.470 3.540 3.400 3.520 187,413 +0.06(+1.73%)
Jan 05, 2018 3.420 3.520 3.340 3.460 263,802 +0.03(+0.87%)
Jan 04, 2018 3.700 3.700 3.400 3.430 389,115 -0.23(-6.28%)
Jan 03, 2018 3.660 3.730 3.590 3.660 362,488 +0.02(+0.55%)
Jan 02, 2018 3.380 3.680 3.380 3.640 306,719 +0.25(+7.37%)
Dec 29, 2017 3.390 3.390 3.390 0 +0.03(+0.89%)
Dec 28, 2017 3.410 3.450 3.330 3.360 955,172 -0.03(-0.88%)
Dec 27, 2017 3.380 3.470 3.340 3.390 175,871 +0.02(+0.59%)
Dec 26, 2017 3.380 3.450 3.310 3.370 171,990 -0.01(-0.30%)
Dec 22, 2017 3.440 3.500 3.350 3.380 187,648 -0.03(-0.88%)
Dec 21, 2017 3.430 3.497 3.370 3.410 201,132 +0.02(+0.59%)
Dec 20, 2017 3.300 3.430 3.295 3.390 348,857 +0.09(+2.73%)
Dec 19, 2017 3.500 3.510 3.292 3.300 431,915 -0.20(-5.71%)
Dec 18, 2017 3.500 3.595 3.470 3.500 459,926 +0.03(+0.86%)
Dec 15, 2017 3.560 3.690 3.440 3.470 793,066 -0.08(-2.25%)
Dec 14, 2017 3.370 3.850 3.370 3.550 1,773,347 +0.18(+5.34%)
Dec 13, 2017 3.190 3.390 3.170 3.370 1,026,058 +0.19(+5.97%)
Dec 12, 2017 3.240 3.330 3.140 3.180 344,539 -0.06(-1.85%)
Dec 11, 2017 3.200 3.320 3.180 3.240 360,694 +0.02(+0.62%)
Dec 08, 2017 3.220 3.360 3.150 3.220 652,613 +0.00(+0.00%)
Dec 07, 2017 3.100 3.120 3.010 418,376 +0.00(+0.00%)
Dec 06, 2017 3.250 3.260 3.050 3.060 580,385 -0.19(-5.85%)
Dec 05, 2017 3.340 3.440 3.250 3.250 584,367 -0.07(-2.11%)
Dec 04, 2017 3.490 3.650 3.310 3.320 546,526 -0.15(-4.32%)
Dec 01, 2017 3.550 3.690 3.180 3.470 615,409 -0.10(-2.80%)
Nov 30, 2017 3.790 3.830 3.551 3.570 480,073 -0.18(-4.80%)
Nov 29, 2017 4.050 4.050 3.720 3.750 547,376 -0.26(-6.48%)
Nov 28, 2017 3.950 4.030 3.850 4.010 713,260 +0.09(+2.30%)
Nov 27, 2017 4.150 4.160 3.900 3.920 555,114 -0.22(-5.31%)
Nov 24, 2017 4.160 4.205 4.010 4.140 229,053 -0.03(-0.72%)
Nov 22, 2017 4.220 4.258 4.140 4.170 404,945 -0.05(-1.18%)
Nov 21, 2017 4.210 4.220 4.120 4.220 390,541 +0.04(+0.96%)
Nov 20, 2017 4.170 4.360 4.160 4.180 389,607 +0.05(+1.21%)
Nov 17, 2017 4.190 4.450 4.080 4.130 582,631 -0.07(-1.67%)
Nov 16, 2017 3.930 4.317 3.930 4.200 612,901 +0.24(+6.06%)
Nov 15, 2017 3.880 3.990 3.780 3.960 345,490 +0.12(+3.13%)
Nov 14, 2017 3.880 3.890 3.770 3.840 271,488 -0.02(-0.52%)
Nov 13, 2017 3.970 4.009 3.740 3.860 391,148 -0.10(-2.53%)
Nov 10, 2017 3.740 4.020 3.720 3.960 530,337 +0.20(+5.32%)
Nov 09, 2017 3.760 3.790 3.670 3.760 452,947 -0.02(-0.53%)
Nov 08, 2017 3.840 3.860 3.732 3.780 394,601 -0.02(-0.53%)
Nov 07, 2017 3.880 3.944 3.790 3.800 450,903 -0.13(-3.31%)
Nov 06, 2017 3.590 4.030 3.500 3.930 1,245,792 +0.29(+7.97%)
Nov 03, 2017 3.660 3.770 3.570 3.640 746,197 -0.05(-1.36%)
Nov 02, 2017 4.280 4.280 3.600 3.690 1,216,218 -0.59(-13.79%)
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.