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 )

31.37 +1.68 (+5.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 24, 2011 8.642 8.701 8.593 8.672 463,743 +0.08(+0.98%)
May 23, 2011 8.603 8.642 8.476 8.588 350,311 -0.07(-0.85%)
May 20, 2011 8.770 8.770 8.563 8.662 335,080 -0.08(-0.90%)
May 19, 2011 8.534 8.859 8.504 8.741 642,400 +0.23(+2.66%)
May 18, 2011 8.534 8.622 8.465 8.514 492,258 +0.04(+0.47%)
May 17, 2011 8.415 8.504 8.346 8.474 800,585 +0.20(+2.38%)
May 16, 2011 8.465 8.514 8.268 8.277 449,245 -0.27(-3.17%)
May 13, 2011 8.337 8.593 8.248 8.548 771,745 +0.19(+2.30%)
May 12, 2011 8.228 8.514 8.179 8.356 587,561 +0.11(+1.31%)
May 11, 2011 8.238 8.337 8.060 8.248 669,059 +0.05(+0.60%)
May 10, 2011 8.327 8.612 8.134 8.199 855,131 -0.06(-0.72%)
May 09, 2011 7.933 8.297 7.883 8.258 898,951 +0.31(+3.84%)
May 06, 2011 7.824 7.962 7.785 7.952 594,468 +0.18(+2.28%)
May 05, 2011 7.706 7.883 7.696 7.775 526,188 +0.09(+1.15%)
May 04, 2011 7.657 7.765 7.578 7.686 338,091 +0.02(+0.26%)
May 03, 2011 7.647 7.765 7.558 7.666 471,736 +0.02(+0.26%)
May 02, 2011 7.686 7.804 7.647 7.647 313,722 -0.07(-0.89%)
Apr 29, 2011 7.686 7.804 7.647 7.716 418,765 +0.05(+0.64%)
Apr 28, 2011 7.745 7.883 7.657 7.666 487,768 -0.03(-0.38%)
Apr 27, 2011 7.666 7.735 7.647 7.696 290,254 +0.02(+0.26%)
Apr 26, 2011 7.686 7.764 7.648 7.676 224,741 +0.00(+0.00%)
Apr 25, 2011 7.717 7.745 7.647 7.676 265,985 -0.07(-0.89%)
Apr 21, 2011 7.834 7.883 7.676 7.745 305,302 -0.05(-0.63%)
Apr 20, 2011 7.824 7.864 7.716 7.795 304,835 +0.02(+0.25%)
Apr 19, 2011 7.735 7.844 7.726 7.775 351,282 +0.07(+0.90%)
Apr 18, 2011 7.804 7.834 7.696 7.706 393,304 -0.12(-1.51%)
Apr 15, 2011 7.834 7.883 7.696 7.824 715,199 +0.00(+0.00%)
Apr 14, 2011 7.883 7.893 7.637 7.824 765,440 -0.07(-0.87%)
Apr 13, 2011 8.031 8.031 7.854 7.893 487,989 -0.14(-1.72%)
Apr 12, 2011 8.031 8.100 7.883 8.031 518,647 -0.06(-0.73%)
Apr 11, 2011 8.070 8.149 8.041 8.090 609,601 +0.00(+0.00%)
Apr 08, 2011 8.090 8.130 8.041 8.090 397,030 +0.05(+0.61%)
Apr 07, 2011 8.080 8.110 8.001 8.041 228,854 -0.03(-0.37%)
Apr 06, 2011 8.080 8.100 8.001 8.070 627,218 +0.07(+0.86%)
Apr 05, 2011 7.992 8.051 7.933 8.001 706,323 +0.08(+0.99%)
Apr 04, 2011 7.873 7.982 7.864 7.923 833,480 +0.10(+1.26%)
Apr 01, 2011 7.933 8.119 7.804 7.824 919,907 -0.04(-0.50%)
Mar 31, 2011 8.051 8.080 7.765 7.864 1,733,134 -0.15(-1.85%)
Mar 30, 2011 8.346 8.415 7.992 8.011 4,414,742 -0.58(-6.77%)
Mar 29, 2011 8.770 8.770 8.573 8.593 427,608 -0.13(-1.47%)
Mar 28, 2011 8.642 8.809 8.573 8.721 461,470 +0.09(+1.03%)
Mar 25, 2011 8.780 8.918 8.622 8.632 845,570 -0.07(-0.82%)
Mar 24, 2011 8.672 8.869 8.455 8.704 1,624,177 -0.28(-3.15%)
Mar 23, 2011 8.061 9.539 8.031 8.987 4,131,779 +0.90(+11.08%)
Mar 22, 2011 8.149 8.228 8.070 8.090 235,833 -0.08(-0.96%)
Mar 21, 2011 8.199 8.267 8.041 8.169 242,417 +0.15(+1.84%)
Mar 18, 2011 7.903 8.149 7.854 8.021 298,832 +0.16(+2.00%)
Mar 17, 2011 7.883 8.001 7.844 7.864 289,142 +0.02(+0.25%)
Mar 16, 2011 7.972 8.001 7.775 7.844 504,365 -0.13(-1.61%)
Mar 15, 2011 7.982 8.080 7.952 7.972 360,204 -0.19(-2.29%)
Mar 14, 2011 8.041 8.277 7.982 8.159 331,879 +0.08(+0.98%)
Mar 11, 2011 8.139 8.179 7.982 8.080 571,288 -0.14(-1.68%)
Mar 10, 2011 8.218 8.287 8.100 8.218 488,536 -0.06(-0.71%)
Mar 09, 2011 8.396 8.473 8.258 8.277 782,099 -0.20(-2.33%)
Mar 08, 2011 9.411 9.411 8.277 8.474 1,671,135 -0.69(-7.53%)
Mar 07, 2011 9.263 9.893 9.154 9.164 1,256,998 +0.00(+0.00%)
Mar 04, 2011 9.115 9.194 8.918 9.164 1,074,021 +0.08(+0.87%)
Mar 03, 2011 9.115 9.223 8.967 9.085 507,866 +0.07(+0.77%)
Mar 02, 2011 9.164 9.233 8.819 9.016 539,280 -0.10(-1.08%)
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.