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 (%)
Jul 31, 2015 9.710 9.910 9.390 9.510 477,021 -0.15(-1.55%)
Jul 30, 2015 9.460 9.800 9.230 9.660 1,032,935 +2.02(+26.44%)
Jul 29, 2015 7.720 7.810 7.610 7.640 350,843 -0.06(-0.78%)
Jul 28, 2015 7.750 7.830 7.620 7.700 389,538 -0.04(-0.52%)
Jul 27, 2015 7.840 7.980 7.720 7.740 198,145 -0.17(-2.15%)
Jul 24, 2015 7.780 7.910 7.560 7.910 901,571 +0.09(+1.15%)
Jul 23, 2015 8.090 8.180 7.730 7.820 489,078 -0.28(-3.46%)
Jul 22, 2015 8.290 8.380 8.070 8.100 163,948 -0.25(-2.99%)
Jul 21, 2015 8.310 8.500 8.290 8.350 287,218 +0.06(+0.72%)
Jul 20, 2015 8.750 8.760 8.260 8.290 425,117 -0.42(-4.82%)
Jul 17, 2015 8.860 8.930 8.690 8.710 166,479 -0.13(-1.47%)
Jul 16, 2015 8.930 9.120 8.810 8.840 286,618 -0.15(-1.67%)
Jul 15, 2015 9.070 9.180 8.940 8.990 224,944 -0.10(-1.10%)
Jul 14, 2015 9.190 9.210 9.030 9.090 390,034 -0.08(-0.87%)
Jul 13, 2015 9.250 9.290 9.050 9.170 449,483 -0.08(-0.86%)
Jul 10, 2015 9.250 9.400 9.200 9.250 318,094 +0.10(+1.09%)
Jul 09, 2015 9.200 9.260 9.130 9.150 113,756 +0.04(+0.44%)
Jul 08, 2015 9.500 9.560 9.110 9.110 202,340 -0.45(-4.71%)
Jul 07, 2015 9.580 9.600 9.200 9.560 200,163 -0.05(-0.52%)
Jul 06, 2015 9.500 9.630 9.440 9.610 257,465 +0.07(+0.73%)
Jul 02, 2015 9.650 9.540 9.540 9.540 307,000 -0.11(-1.14%)
Jul 01, 2015 9.960 9.990 9.390 9.650 561,741 -0.27(-2.72%)
Jun 30, 2015 9.990 10.05 9.870 9.920 321,882 -0.01(-0.10%)
Jun 29, 2015 10.14 10.22 9.880 9.930 307,518 -0.31(-3.03%)
Jun 26, 2015 10.36 10.41 10.07 10.24 453,015 -0.09(-0.87%)
Jun 25, 2015 10.49 10.61 10.22 10.33 186,743 -0.17(-1.62%)
Jun 24, 2015 10.59 10.73 10.37 10.50 298,512 -0.10(-0.94%)
Jun 23, 2015 10.56 10.72 10.47 10.60 276,406 +0.03(+0.28%)
Jun 22, 2015 11.11 11.11 10.54 10.57 314,420 -0.45(-4.08%)
Jun 19, 2015 10.45 11.17 10.41 11.02 709,136 +0.63(+6.06%)
Jun 18, 2015 10.16 10.54 10.12 10.39 360,502 +0.24(+2.36%)
Jun 17, 2015 10.31 10.45 10.09 10.15 232,033 -0.13(-1.26%)
Jun 16, 2015 10.43 10.55 10.26 10.28 232,243 -0.18(-1.72%)
Jun 15, 2015 10.50 10.52 10.13 10.46 479,292 -0.13(-1.23%)
Jun 12, 2015 10.42 10.65 10.21 10.59 428,175 +0.17(+1.63%)
Jun 11, 2015 10.31 10.71 10.31 10.42 329,790 +0.11(+1.07%)
Jun 10, 2015 10.44 10.61 10.29 10.31 377,488 -0.07(-0.67%)
Jun 09, 2015 10.52 10.59 10.31 10.38 232,487 -0.13(-1.24%)
Jun 08, 2015 10.81 10.87 10.48 10.51 291,358 -0.28(-2.59%)
Jun 05, 2015 10.61 10.81 10.44 10.79 194,431 +0.18(+1.70%)
Jun 04, 2015 10.86 10.86 10.46 10.61 219,723 -0.17(-1.58%)
Jun 03, 2015 10.53 10.90 10.52 10.78 429,660 +0.23(+2.18%)
Jun 02, 2015 10.57 10.74 10.48 10.55 310,130 -0.08(-0.75%)
Jun 01, 2015 10.88 10.95 10.49 10.63 476,291 -0.06(-0.56%)
May 29, 2015 10.39 10.79 10.32 10.69 446,565 +0.31(+2.99%)
May 28, 2015 10.43 10.46 10.32 10.38 258,280 -0.02(-0.19%)
May 27, 2015 10.37 10.52 10.26 10.40 211,920 +0.07(+0.68%)
May 26, 2015 10.47 10.61 10.13 10.33 327,493 -0.15(-1.43%)
May 22, 2015 10.40 10.48 10.48 10.48 370,400 +0.09(+0.87%)
May 21, 2015 10.61 10.70 10.29 10.39 305,453 -0.19(-1.80%)
May 20, 2015 10.44 10.69 10.44 10.58 520,551 +0.14(+1.34%)
May 19, 2015 11.25 11.30 10.27 10.44 1,108,998 -0.81(-7.20%)
May 18, 2015 11.05 11.29 10.94 11.25 375,876 +0.19(+1.72%)
May 15, 2015 11.23 11.36 11.04 11.06 421,989 -0.15(-1.34%)
May 14, 2015 11.20 11.37 10.95 11.21 649,704 +0.01(+0.09%)
May 13, 2015 11.79 11.99 11.13 11.20 522,899 -0.47(-4.03%)
May 12, 2015 11.49 11.72 11.26 11.67 1,034,394 -0.29(-2.42%)
May 11, 2015 11.89 12.21 11.83 11.96 467,966 -0.03(-0.25%)
May 08, 2015 12.27 12.27 11.96 11.99 334,161 -0.23(-1.88%)
May 07, 2015 12.12 12.39 11.89 12.22 335,429 +0.12(+0.99%)
May 06, 2015 12.37 12.46 12.00 12.10 476,116 -0.28(-2.26%)
May 05, 2015 12.49 12.57 12.35 12.38 268,501 -0.09(-0.72%)
May 04, 2015 12.00 12.65 11.92 12.47 370,909 +0.43(+3.57%)
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.