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 29, 2016 2.220 2.445 2.117 2.300 1,134,170 +0.11(+5.02%)
Jul 28, 2016 2.480 2.480 2.150 2.190 595,179 -0.17(-7.20%)
Jul 27, 2016 2.680 2.680 2.320 2.360 732,900 -0.13(-5.22%)
Jul 26, 2016 2.500 2.530 2.470 2.490 192,990 -0.03(-1.19%)
Jul 25, 2016 2.550 2.690 2.510 2.520 211,167 -0.08(-3.08%)
Jul 22, 2016 2.660 2.720 2.600 2.600 367,228 -0.08(-2.99%)
Jul 21, 2016 2.620 2.730 2.620 2.680 197,927 +0.07(+2.68%)
Jul 20, 2016 2.820 2.880 2.570 2.610 426,087 -0.25(-8.74%)
Jul 19, 2016 2.920 2.950 2.800 2.860 162,356 -0.09(-3.05%)
Jul 18, 2016 2.670 2.970 2.640 2.950 337,624 +0.11(+3.87%)
Jul 15, 2016 2.700 2.850 2.660 2.840 250,531 +0.15(+5.58%)
Jul 14, 2016 2.680 2.770 2.660 2.690 278,736 +0.00(+0.00%)
Jul 13, 2016 2.820 2.850 2.620 2.690 296,060 -0.10(-3.58%)
Jul 12, 2016 2.700 2.870 2.680 2.790 482,420 +0.10(+3.72%)
Jul 11, 2016 2.660 2.770 2.590 2.690 1,376,141 +0.07(+2.67%)
Jul 08, 2016 2.480 2.650 2.440 2.620 1,231,122 +0.18(+7.38%)
Jul 07, 2016 2.500 2.690 2.420 2.440 324,158 -0.07(-2.79%)
Jul 06, 2016 2.440 2.550 2.350 2.510 586,918 +0.08(+3.29%)
Jul 05, 2016 2.600 2.600 2.370 2.430 268,771 -0.15(-5.81%)
Jul 01, 2016 2.480 2.580 2.580 2.580 296,800 +0.00(+0.00%)
Jun 30, 2016 2.620 2.620 2.450 2.580 252,006 +0.06(+2.38%)
Jun 29, 2016 2.460 2.570 2.385 2.520 488,616 +0.11(+4.56%)
Jun 28, 2016 2.230 2.530 2.120 2.410 448,093 +0.26(+12.09%)
Jun 27, 2016 2.270 2.290 2.140 2.150 275,258 -0.15(-6.52%)
Jun 24, 2016 2.350 2.415 2.200 2.300 1,414,902 -0.17(-6.88%)
Jun 23, 2016 2.620 2.620 2.445 2.470 389,102 -0.04(-1.59%)
Jun 22, 2016 2.760 2.760 2.490 2.510 303,551 -0.21(-7.72%)
Jun 21, 2016 2.670 2.740 2.595 2.720 468,221 +0.01(+0.37%)
Jun 20, 2016 2.730 2.730 2.610 2.710 533,090 +0.05(+1.88%)
Jun 17, 2016 2.530 2.660 2.500 2.660 865,665 +0.14(+5.56%)
Jun 16, 2016 2.440 2.540 2.410 2.520 354,006 +0.02(+0.80%)
Jun 15, 2016 2.410 2.520 2.350 2.500 530,426 +0.09(+3.73%)
Jun 14, 2016 2.520 2.550 2.270 2.410 556,802 -0.05(-2.03%)
Jun 13, 2016 3.100 3.100 2.380 2.460 945,071 -0.64(-20.65%)
Jun 10, 2016 3.180 3.210 3.040 3.100 390,265 -0.10(-3.13%)
Jun 09, 2016 3.330 3.360 3.150 3.200 241,600 -0.15(-4.48%)
Jun 08, 2016 3.320 3.430 3.310 3.350 264,824 +0.04(+1.21%)
Jun 07, 2016 3.570 3.620 3.305 3.310 262,895 -0.20(-5.70%)
Jun 06, 2016 3.490 3.600 3.480 3.510 322,485 -0.02(-0.57%)
Jun 03, 2016 3.550 3.580 3.260 3.530 389,068 +0.01(+0.28%)
Jun 02, 2016 3.420 3.550 3.300 3.520 420,048 +0.08(+2.33%)
Jun 01, 2016 3.220 3.440 3.180 3.440 540,999 +0.21(+6.50%)
May 31, 2016 3.330 3.440 3.230 3.230 404,323 -0.09(-2.71%)
May 27, 2016 3.410 3.320 3.320 3.320 372,600 -0.08(-2.35%)
May 26, 2016 3.430 3.500 3.320 3.400 233,379 -0.03(-0.87%)
May 25, 2016 3.450 3.480 3.295 3.430 269,523 +0.00(+0.00%)
May 24, 2016 3.380 3.440 3.260 3.430 698,708 +0.08(+2.39%)
May 23, 2016 3.380 3.450 3.300 3.350 228,612 -0.05(-1.47%)
May 20, 2016 3.110 3.420 3.090 3.400 449,994 +0.29(+9.32%)
May 19, 2016 3.160 3.220 3.010 3.110 314,102 -0.11(-3.42%)
May 18, 2016 3.270 3.370 3.130 3.220 341,666 -0.07(-2.13%)
May 17, 2016 3.330 3.420 3.200 3.290 457,285 -0.07(-2.08%)
May 16, 2016 3.410 3.540 3.350 3.360 1,113,723 -0.10(-2.89%)
May 13, 2016 3.830 3.839 3.370 3.460 1,120,440 -0.37(-9.66%)
May 12, 2016 3.920 4.020 3.800 3.830 2,350,793 +0.00(+0.00%)
May 11, 2016 3.870 4.080 3.720 3.830 1,010,669 -0.03(-0.78%)
May 10, 2016 3.610 3.890 3.540 3.860 496,112 +0.27(+7.52%)
May 09, 2016 3.500 3.645 3.390 3.590 477,087 +0.05(+1.41%)
May 06, 2016 3.590 3.760 3.540 3.540 700,917 -0.08(-2.21%)
May 05, 2016 3.820 3.820 3.571 3.620 451,965 -0.17(-4.49%)
May 04, 2016 3.890 3.970 3.720 3.790 432,768 -0.12(-3.07%)
May 03, 2016 3.920 4.010 3.790 3.910 611,699 -0.11(-2.74%)
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.