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

Iridium Comm Inc (NQ: IRDM )

30.58 -0.58 (-1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 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 29, 2016 6.700 6.996 6.700 6.858 1,287,026 +0.16(+2.35%)
Jan 28, 2016 6.789 6.838 6.641 6.700 406,251 -0.01(-0.15%)
Jan 27, 2016 6.730 6.878 6.631 6.710 494,590 -0.09(-1.30%)
Jan 26, 2016 6.612 6.897 6.582 6.799 632,099 +0.23(+3.45%)
Jan 25, 2016 6.621 6.762 6.523 6.572 470,968 -0.05(-0.74%)
Jan 22, 2016 6.483 6.690 6.385 6.621 885,152 +0.33(+5.16%)
Jan 21, 2016 6.671 6.828 6.267 6.296 1,492,625 -0.39(-5.89%)
Jan 20, 2016 6.680 6.754 6.217 6.690 745,546 -0.13(-1.88%)
Jan 19, 2016 6.799 7.055 6.543 6.818 979,335 +0.00(+0.00%)
Jan 15, 2016 6.868 6.818 6.818 6.818 814,758 -0.22(-3.08%)
Jan 14, 2016 6.878 7.144 6.809 7.035 865,789 +0.16(+2.29%)
Jan 13, 2016 7.055 7.094 6.797 6.878 759,829 -0.08(-1.13%)
Jan 12, 2016 7.380 7.380 6.769 6.956 1,120,594 -0.30(-4.08%)
Jan 11, 2016 7.449 7.548 7.213 7.252 708,981 -0.13(-1.74%)
Jan 08, 2016 7.400 8.001 7.380 7.380 1,150,710 +0.10(+1.35%)
Jan 07, 2016 7.932 8.109 7.242 7.282 1,043,189 -0.89(-10.86%)
Jan 06, 2016 8.198 8.395 8.001 8.168 889,360 -0.14(-1.66%)
Jan 05, 2016 8.158 8.405 8.158 8.306 492,065 +0.14(+1.69%)
Jan 04, 2016 8.158 8.375 8.040 8.168 953,643 -0.12(-1.43%)
Dec 31, 2015 8.326 8.287 8.287 8.287 585,188 -0.08(-0.94%)
Dec 30, 2015 8.769 8.769 8.316 8.365 539,718 -0.40(-4.61%)
Dec 29, 2015 8.444 8.779 8.168 8.769 1,016,205 +0.36(+4.34%)
Dec 28, 2015 8.444 8.493 8.223 8.405 492,322 -0.06(-0.70%)
Dec 24, 2015 8.750 8.464 8.464 8.464 434,984 -0.31(-3.48%)
Dec 23, 2015 8.592 8.858 8.434 8.769 754,236 +0.36(+4.34%)
Dec 22, 2015 7.912 8.420 7.794 8.405 832,703 +0.58(+7.43%)
Dec 21, 2015 7.883 7.971 7.715 7.823 645,514 +0.01(+0.13%)
Dec 18, 2015 7.676 7.892 7.572 7.814 2,614,444 +0.11(+1.41%)
Dec 17, 2015 7.892 8.071 7.587 7.705 660,344 -0.11(-1.39%)
Dec 16, 2015 7.587 7.814 7.449 7.814 419,739 +0.26(+3.39%)
Dec 15, 2015 7.419 7.636 7.419 7.557 442,043 +0.22(+2.95%)
Dec 14, 2015 7.508 7.656 7.296 7.341 705,948 -0.17(-2.23%)
Dec 11, 2015 7.715 7.823 7.484 7.508 415,348 -0.38(-4.87%)
Dec 10, 2015 7.745 8.080 7.677 7.892 422,611 +0.08(+1.01%)
Dec 09, 2015 7.725 8.109 7.725 7.814 406,496 +0.10(+1.28%)
Dec 08, 2015 7.498 7.863 7.479 7.715 492,658 +0.15(+1.95%)
Dec 07, 2015 7.764 7.798 7.508 7.567 444,700 -0.27(-3.40%)
Dec 04, 2015 8.011 8.247 7.823 7.833 441,179 -0.16(-1.97%)
Dec 03, 2015 8.257 8.385 7.991 7.991 511,018 -0.20(-2.41%)
Dec 02, 2015 7.952 8.208 7.942 8.188 694,892 +0.13(+1.59%)
Dec 01, 2015 8.060 8.119 7.764 8.060 719,509 +0.01(+0.12%)
Nov 30, 2015 7.705 8.129 7.656 8.050 1,602,053 +0.39(+5.15%)
Nov 27, 2015 7.912 7.912 7.577 7.656 244,125 -0.19(-2.39%)
Nov 25, 2015 7.715 7.843 7.843 7.843 354,503 +0.10(+1.34%)
Nov 24, 2015 7.636 7.819 7.587 7.740 509,164 +0.11(+1.49%)
Nov 23, 2015 7.656 7.843 7.587 7.626 499,879 -0.01(-0.13%)
Nov 20, 2015 7.705 7.823 7.617 7.636 406,114 -0.01(-0.13%)
Nov 19, 2015 7.686 7.745 7.587 7.646 310,643 -0.07(-0.89%)
Nov 18, 2015 7.498 7.774 7.429 7.715 907,565 +0.27(+3.57%)
Nov 17, 2015 7.439 7.686 7.331 7.449 491,255 -0.02(-0.26%)
Nov 16, 2015 7.360 7.469 7.272 7.469 601,347 +0.13(+1.74%)
Nov 13, 2015 7.419 7.488 7.183 7.341 636,119 -0.14(-1.84%)
Nov 12, 2015 7.695 7.735 7.429 7.479 576,540 -0.25(-3.19%)
Nov 11, 2015 7.863 7.873 7.607 7.725 332,498 -0.09(-1.13%)
Nov 10, 2015 7.764 7.883 7.676 7.814 453,025 +0.05(+0.63%)
Nov 09, 2015 8.011 8.040 7.745 7.764 764,696 -0.23(-2.84%)
Nov 06, 2015 8.040 8.139 7.870 7.991 801,090 -0.04(-0.49%)
Nov 05, 2015 8.178 8.287 8.011 8.030 889,313 -0.16(-1.93%)
Nov 04, 2015 8.395 8.498 8.139 8.188 621,207 -0.18(-2.12%)
Nov 03, 2015 8.119 8.508 8.050 8.365 2,171,033 +0.24(+2.91%)
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.