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 (%)
Apr 28, 2017 3.500 3.500 2.900 2.950 1,407,192 -0.52(-14.99%)
Apr 27, 2017 3.680 3.770 3.450 3.470 534,434 -0.26(-6.97%)
Apr 26, 2017 3.810 3.890 3.700 3.730 405,738 -0.08(-2.10%)
Apr 25, 2017 3.740 3.820 3.730 3.810 193,228 +0.10(+2.70%)
Apr 24, 2017 3.700 3.850 3.640 3.710 344,407 +0.09(+2.49%)
Apr 21, 2017 3.860 3.934 3.590 3.620 439,028 -0.28(-7.18%)
Apr 20, 2017 3.920 4.080 3.820 3.900 485,053 +0.06(+1.56%)
Apr 19, 2017 3.910 3.935 3.810 3.840 358,552 -0.02(-0.52%)
Apr 18, 2017 4.010 4.091 3.820 3.860 363,878 -0.24(-5.85%)
Apr 17, 2017 4.210 4.220 3.990 4.100 377,834 -0.08(-1.91%)
Apr 13, 2017 4.310 4.350 4.170 4.180 478,164 -0.16(-3.69%)
Apr 12, 2017 4.340 4.520 4.290 4.340 620,245 -0.01(-0.23%)
Apr 11, 2017 4.370 4.440 4.320 4.350 419,361 +0.04(+0.93%)
Apr 10, 2017 4.270 4.380 4.236 4.310 426,818 +0.04(+0.94%)
Apr 07, 2017 4.230 4.430 4.160 4.270 485,295 +0.04(+0.95%)
Apr 06, 2017 4.080 4.340 4.000 4.230 510,914 +0.15(+3.68%)
Apr 05, 2017 4.200 4.330 4.060 4.080 461,114 -0.11(-2.63%)
Apr 04, 2017 4.100 4.300 4.100 4.190 261,593 +0.06(+1.45%)
Apr 03, 2017 4.160 4.210 3.970 4.130 355,977 -0.02(-0.48%)
Mar 31, 2017 4.280 4.290 4.130 4.150 526,618 -0.12(-2.81%)
Mar 30, 2017 4.150 4.390 4.146 4.270 429,134 +0.11(+2.64%)
Mar 29, 2017 4.250 4.280 4.110 4.160 590,864 -0.09(-2.12%)
Mar 28, 2017 4.300 4.300 4.216 4.250 255,924 -0.05(-1.16%)
Mar 27, 2017 4.400 4.400 4.220 4.300 328,512 -0.15(-3.37%)
Mar 24, 2017 4.450 4.480 4.390 4.450 275,139 +0.01(+0.23%)
Mar 23, 2017 4.380 4.600 4.350 4.440 303,614 +0.06(+1.37%)
Mar 22, 2017 4.200 4.450 4.170 4.380 407,879 +0.21(+5.04%)
Mar 21, 2017 4.300 4.500 4.160 4.170 878,801 -0.10(-2.34%)
Mar 20, 2017 4.280 4.300 4.110 4.270 612,981 +0.02(+0.47%)
Mar 17, 2017 4.150 4.270 4.105 4.250 723,636 +0.10(+2.41%)
Mar 16, 2017 4.120 4.240 4.041 4.150 356,037 +0.03(+0.73%)
Mar 15, 2017 4.060 4.200 3.920 4.120 381,319 +0.10(+2.49%)
Mar 14, 2017 4.080 4.120 3.880 4.020 308,802 -0.10(-2.43%)
Mar 13, 2017 3.990 4.180 3.950 4.120 413,824 +0.13(+3.26%)
Mar 10, 2017 3.940 4.055 3.900 3.990 398,464 +0.06(+1.53%)
Mar 09, 2017 3.890 4.130 3.840 3.930 671,404 +0.01(+0.26%)
Mar 08, 2017 3.660 4.085 3.660 3.920 839,186 +0.26(+7.10%)
Mar 07, 2017 3.660 3.765 3.570 3.660 743,013 +0.01(+0.27%)
Mar 06, 2017 3.970 3.970 3.630 3.650 723,205 -0.27(-6.89%)
Mar 03, 2017 3.660 4.050 3.660 3.920 1,091,024 +0.27(+7.40%)
Mar 02, 2017 4.660 4.680 3.400 3.650 4,240,898 -0.82(-18.34%)
Mar 01, 2017 5.060 5.090 4.350 4.470 1,723,424 -0.51(-10.24%)
Feb 28, 2017 5.380 5.630 4.710 4.980 6,879,360 -0.89(-15.16%)
Feb 27, 2017 4.660 5.870 4.660 5.870 1,110,924 +1.18(+25.16%)
Feb 24, 2017 4.460 4.759 4.420 4.690 474,817 +0.21(+4.69%)
Feb 23, 2017 4.570 4.570 4.320 4.480 448,874 -0.04(-0.88%)
Feb 22, 2017 5.100 5.100 4.450 4.520 1,377,288 -0.15(-3.21%)
Feb 21, 2017 4.200 4.750 4.120 4.670 1,167,378 +0.49(+11.72%)
Feb 17, 2017 4.180 4.180 4.180 0 +0.06(+1.46%)
Feb 16, 2017 4.020 4.130 4.020 4.120 347,562 +0.03(+0.73%)
Feb 15, 2017 4.020 4.100 3.910 4.090 524,831 +0.07(+1.74%)
Feb 14, 2017 3.840 4.050 3.740 4.020 564,470 +0.18(+4.69%)
Feb 13, 2017 3.610 3.860 3.570 3.840 370,130 +0.23(+6.37%)
Feb 10, 2017 3.490 3.710 3.440 3.610 379,300 +0.11(+3.14%)
Feb 09, 2017 3.360 3.520 3.330 3.500 182,891 +0.12(+3.55%)
Feb 08, 2017 3.330 3.390 3.200 3.380 214,885 +0.04(+1.20%)
Feb 07, 2017 3.440 3.450 3.321 3.340 227,566 -0.10(-2.91%)
Feb 06, 2017 3.590 3.690 3.430 3.440 337,335 -0.14(-3.91%)
Feb 03, 2017 3.650 3.900 3.570 3.580 748,079 -0.03(-0.83%)
Feb 02, 2017 3.660 3.660 3.540 3.610 502,020 -0.04(-1.10%)
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.