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 )

31.48 +1.04 (+3.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 28, 2012 7.706 7.706 7.026 7.213 1,510,095 -0.53(-6.87%)
Sep 27, 2012 7.686 7.775 7.617 7.745 144,542 +0.08(+1.03%)
Sep 26, 2012 7.735 7.775 7.617 7.666 175,750 -0.05(-0.64%)
Sep 25, 2012 7.942 7.942 7.706 7.716 259,333 -0.19(-2.37%)
Sep 24, 2012 7.765 7.972 7.678 7.903 289,896 +0.11(+1.39%)
Sep 21, 2012 7.647 7.824 7.568 7.795 466,526 +0.24(+3.13%)
Sep 20, 2012 7.381 7.578 7.351 7.558 236,295 +0.15(+1.99%)
Sep 19, 2012 7.420 7.484 7.282 7.410 360,698 +0.02(+0.27%)
Sep 18, 2012 7.479 7.509 7.341 7.391 225,491 -0.14(-1.83%)
Sep 17, 2012 7.509 7.548 7.460 7.528 159,810 -0.02(-0.26%)
Sep 14, 2012 7.637 7.735 7.509 7.548 280,348 -0.09(-1.16%)
Sep 13, 2012 7.460 7.657 7.400 7.637 495,184 +0.16(+2.11%)
Sep 12, 2012 7.558 7.570 7.400 7.479 282,931 -0.06(-0.78%)
Sep 11, 2012 7.509 7.602 7.400 7.538 217,716 +0.05(+0.66%)
Sep 10, 2012 7.538 7.578 7.391 7.489 246,085 -0.07(-0.91%)
Sep 07, 2012 7.558 7.607 7.509 7.558 230,307 +0.05(+0.66%)
Sep 06, 2012 7.430 7.538 7.410 7.509 292,302 +0.11(+1.46%)
Sep 05, 2012 7.253 7.430 7.194 7.400 564,550 +0.18(+2.46%)
Sep 04, 2012 7.292 7.292 7.184 7.223 460,306 -0.08(-1.08%)
Aug 31, 2012 7.341 7.391 7.302 7.302 244,512 -0.02(-0.27%)
Aug 30, 2012 7.302 7.391 7.164 7.322 344,301 +0.01(+0.13%)
Aug 29, 2012 7.292 7.341 7.184 7.312 160,967 -0.07(-0.93%)
Aug 27, 2012 7.361 7.440 7.262 7.381 342,384 +0.05(+0.67%)
Aug 24, 2012 7.479 7.519 7.312 7.331 270,001 -0.18(-2.36%)
Aug 23, 2012 7.617 7.617 7.440 7.509 367,487 -0.09(-1.17%)
Aug 22, 2012 7.548 7.637 7.509 7.597 362,124 +0.09(+1.18%)
Aug 21, 2012 7.568 7.664 7.489 7.509 401,033 -0.04(-0.52%)
Aug 20, 2012 7.509 7.617 7.430 7.548 372,870 +0.00(+0.00%)
Aug 17, 2012 7.499 7.637 7.489 7.548 299,349 +0.07(+0.92%)
Aug 16, 2012 7.302 7.775 7.213 7.479 681,507 +0.17(+2.29%)
Aug 15, 2012 7.193 7.322 7.184 7.312 366,864 +0.11(+1.50%)
Aug 14, 2012 7.193 7.371 7.154 7.203 489,401 +0.01(+0.14%)
Aug 13, 2012 7.203 7.247 7.085 7.193 567,053 +0.01(+0.14%)
Aug 10, 2012 7.272 7.351 7.184 7.184 426,944 -0.05(-0.68%)
Aug 09, 2012 7.154 7.272 7.125 7.233 515,091 +0.19(+2.66%)
Aug 08, 2012 6.947 7.075 6.849 7.046 395,021 +0.11(+1.56%)
Aug 07, 2012 7.262 7.361 6.775 6.937 1,029,072 -0.10(-1.40%)
Aug 06, 2012 7.154 7.519 6.927 7.036 1,679,096 -0.35(-4.80%)
Aug 03, 2012 7.588 8.356 7.331 7.391 1,653,698 -0.01(-0.13%)
Aug 02, 2012 8.819 8.819 6.926 7.400 1,916,614 -1.52(-17.02%)
Aug 01, 2012 8.938 9.056 8.859 8.918 722,211 -0.01(-0.11%)
Jul 31, 2012 8.878 9.105 8.878 8.928 302,756 +0.00(+0.00%)
Jul 30, 2012 8.878 8.943 8.790 8.928 430,957 +0.05(+0.55%)
Jul 27, 2012 8.770 8.918 8.662 8.878 384,320 +0.12(+1.35%)
Jul 26, 2012 8.632 8.790 8.612 8.760 235,101 +0.32(+3.73%)
Jul 25, 2012 8.691 8.859 8.435 8.445 528,851 -0.24(-2.72%)
Jul 24, 2012 9.056 9.056 8.573 8.681 850,254 -0.29(-3.19%)
Jul 23, 2012 8.977 9.016 8.928 8.967 233,727 -0.15(-1.62%)
Jul 20, 2012 9.115 9.233 9.076 9.115 276,003 -0.05(-0.59%)
Jul 19, 2012 9.214 9.233 9.145 9.169 220,629 -0.04(-0.48%)
Jul 18, 2012 9.233 9.351 9.179 9.214 282,009 -0.05(-0.53%)
Jul 17, 2012 9.342 9.371 9.253 9.263 438,383 +0.00(+0.00%)
Jul 16, 2012 9.342 9.361 9.243 9.263 358,919 -0.13(-1.36%)
Jul 13, 2012 9.302 9.480 9.263 9.391 395,415 +0.08(+0.85%)
Jul 12, 2012 9.371 9.381 9.095 9.312 494,532 -0.10(-1.05%)
Jul 11, 2012 9.489 9.588 9.351 9.411 348,548 -0.08(-0.83%)
Jul 10, 2012 9.214 9.549 9.201 9.489 636,201 +0.28(+2.99%)
Jul 09, 2012 9.016 9.223 8.987 9.214 255,395 +0.16(+1.74%)
Jul 06, 2012 8.987 9.056 8.957 9.056 188,435 -0.02(-0.22%)
Jul 05, 2012 9.016 9.125 8.967 9.076 292,260 +0.03(+0.33%)
Jul 03, 2012 8.938 9.056 8.849 9.046 304,595 +0.06(+0.66%)
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.