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:

Iridium Comm Inc (NQ: IRDM )

26.16 -0.14 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 6.414 6.483 6.227 6.267 443,114 -0.19(-2.90%)
Oct 28, 2011 6.306 6.562 6.286 6.454 359,729 -0.11(-1.65%)
Oct 27, 2011 6.474 6.641 6.345 6.562 625,138 +0.27(+4.23%)
Oct 26, 2011 6.148 6.306 6.070 6.296 492,361 +0.18(+2.90%)
Oct 25, 2011 6.198 6.208 6.030 6.119 609,467 -0.10(-1.58%)
Oct 24, 2011 5.744 6.237 5.725 6.217 631,707 +0.46(+8.05%)
Oct 21, 2011 5.725 5.764 5.616 5.754 535,655 +0.14(+2.46%)
Oct 20, 2011 5.587 5.656 5.459 5.616 622,563 +0.03(+0.53%)
Oct 19, 2011 5.764 5.804 5.567 5.587 717,050 -0.18(-3.08%)
Oct 18, 2011 5.794 5.813 5.671 5.764 551,836 +0.02(+0.34%)
Oct 17, 2011 5.902 5.902 5.715 5.744 388,230 -0.17(-2.83%)
Oct 14, 2011 6.010 6.010 5.754 5.912 598,101 -0.06(-0.99%)
Oct 13, 2011 5.991 6.020 5.892 5.971 643,939 -0.07(-1.14%)
Oct 12, 2011 5.922 6.060 5.864 6.040 1,108,633 +0.15(+2.51%)
Oct 11, 2011 5.912 5.922 5.735 5.892 418,215 -0.07(-1.16%)
Oct 10, 2011 5.597 5.961 5.439 5.961 720,335 +0.52(+9.60%)
Oct 07, 2011 5.912 5.942 5.419 5.439 1,176,959 -0.43(-7.38%)
Oct 06, 2011 5.909 5.932 5.794 5.873 1,025,528 +0.02(+0.34%)
Oct 05, 2011 6.247 6.247 5.710 5.853 923,151 -0.43(-6.90%)
Oct 04, 2011 5.735 6.336 5.459 6.286 977,841 +0.53(+9.25%)
Oct 03, 2011 6.079 6.198 5.725 5.754 555,009 -0.35(-5.81%)
Sep 30, 2011 6.198 6.375 6.089 6.109 274,033 -0.19(-2.97%)
Sep 29, 2011 6.375 6.434 6.050 6.296 463,739 +0.07(+1.11%)
Sep 28, 2011 6.523 6.582 6.227 6.227 515,691 -0.30(-4.53%)
Sep 27, 2011 6.543 6.710 6.434 6.523 538,960 +0.09(+1.38%)
Sep 26, 2011 6.612 6.749 6.355 6.434 343,905 -0.16(-2.39%)
Sep 23, 2011 6.562 6.690 6.523 6.592 502,562 +0.04(+0.60%)
Sep 22, 2011 6.651 6.710 6.405 6.552 769,025 -0.22(-3.20%)
Sep 21, 2011 6.848 6.917 6.720 6.769 402,235 -0.06(-0.87%)
Sep 20, 2011 6.947 7.055 6.828 6.828 313,290 -0.08(-1.14%)
Sep 19, 2011 6.769 6.907 6.720 6.907 300,179 +0.03(+0.43%)
Sep 16, 2011 7.025 7.083 6.838 6.878 431,862 -0.11(-1.55%)
Sep 15, 2011 7.114 7.114 6.917 6.986 271,922 -0.07(-0.98%)
Sep 14, 2011 7.006 7.104 6.937 7.055 415,039 +0.10(+1.42%)
Sep 13, 2011 6.759 6.966 6.710 6.956 604,650 +0.24(+3.52%)
Sep 12, 2011 6.680 6.873 6.582 6.720 1,042,044 +0.01(+0.15%)
Sep 09, 2011 7.114 7.153 6.710 6.710 721,123 -0.51(-7.09%)
Sep 08, 2011 7.410 7.508 7.173 7.222 264,234 -0.21(-2.79%)
Sep 07, 2011 7.331 7.439 7.272 7.429 540,689 +0.29(+4.00%)
Sep 06, 2011 6.976 7.173 6.897 7.144 376,138 -0.03(-0.41%)
Sep 02, 2011 7.134 7.222 7.065 7.173 395,397 -0.16(-2.15%)
Sep 01, 2011 7.291 7.479 7.252 7.331 465,524 +0.05(+0.68%)
Aug 31, 2011 7.311 7.419 7.134 7.282 449,274 -0.01(-0.14%)
Aug 30, 2011 7.252 7.311 7.124 7.291 298,085 +0.02(+0.27%)
Aug 29, 2011 7.173 7.272 7.134 7.272 324,561 +0.20(+2.79%)
Aug 26, 2011 6.996 7.104 6.897 7.075 304,284 +0.05(+0.70%)
Aug 25, 2011 7.439 7.439 7.016 7.025 230,093 -0.39(-5.31%)
Aug 24, 2011 7.272 7.429 7.213 7.419 195,516 +0.11(+1.48%)
Aug 23, 2011 6.996 7.321 6.897 7.311 573,707 +0.37(+5.40%)
Aug 22, 2011 7.203 7.498 6.917 6.937 383,552 -0.06(-0.85%)
Aug 19, 2011 7.193 7.341 6.956 6.996 666,417 -0.34(-4.57%)
Aug 18, 2011 7.528 7.617 7.321 7.331 532,304 -0.34(-4.37%)
Aug 17, 2011 7.607 7.745 7.597 7.666 407,165 +0.05(+0.65%)
Aug 16, 2011 7.557 7.676 7.351 7.617 469,540 +0.00(+0.00%)
Aug 15, 2011 7.153 7.636 7.144 7.617 539,020 +0.48(+6.77%)
Aug 12, 2011 7.311 7.370 7.094 7.134 439,008 -0.13(-1.76%)
Aug 11, 2011 7.094 7.301 6.907 7.262 595,590 +0.22(+3.08%)
Aug 10, 2011 7.646 7.646 6.986 7.045 547,770 -0.39(-5.30%)
Aug 09, 2011 7.213 7.449 6.651 7.439 939,141 +0.49(+7.09%)
Aug 08, 2011 7.213 7.735 6.947 6.947 1,097,176 -0.84(-10.76%)
Aug 05, 2011 8.099 8.129 7.766 7.784 1,029,991 -0.21(-2.59%)
Aug 04, 2011 8.257 8.277 7.863 7.991 1,101,220 -0.34(-4.02%)
Aug 03, 2011 8.227 8.336 8.080 8.326 469,676 +0.06(+0.72%)
Aug 02, 2011 8.296 8.296 8.030 8.267 801,988 -0.07(-0.83%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.