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 (%)
Nov 30, 2017 3.790 3.830 3.551 3.570 480,073 -0.18(-4.80%)
Nov 29, 2017 4.050 4.050 3.720 3.750 547,376 -0.26(-6.48%)
Nov 28, 2017 3.950 4.030 3.850 4.010 713,260 +0.09(+2.30%)
Nov 27, 2017 4.150 4.160 3.900 3.920 555,114 -0.22(-5.31%)
Nov 24, 2017 4.160 4.205 4.010 4.140 229,053 -0.03(-0.72%)
Nov 22, 2017 4.220 4.258 4.140 4.170 404,945 -0.05(-1.18%)
Nov 21, 2017 4.210 4.220 4.120 4.220 390,541 +0.04(+0.96%)
Nov 20, 2017 4.170 4.360 4.160 4.180 389,607 +0.05(+1.21%)
Nov 17, 2017 4.190 4.450 4.080 4.130 582,631 -0.07(-1.67%)
Nov 16, 2017 3.930 4.317 3.930 4.200 612,901 +0.24(+6.06%)
Nov 15, 2017 3.880 3.990 3.780 3.960 345,490 +0.12(+3.13%)
Nov 14, 2017 3.880 3.890 3.770 3.840 271,488 -0.02(-0.52%)
Nov 13, 2017 3.970 4.009 3.740 3.860 391,148 -0.10(-2.53%)
Nov 10, 2017 3.740 4.020 3.720 3.960 530,337 +0.20(+5.32%)
Nov 09, 2017 3.760 3.790 3.670 3.760 452,947 -0.02(-0.53%)
Nov 08, 2017 3.840 3.860 3.732 3.780 394,601 -0.02(-0.53%)
Nov 07, 2017 3.880 3.944 3.790 3.800 450,903 -0.13(-3.31%)
Nov 06, 2017 3.590 4.030 3.500 3.930 1,245,792 +0.29(+7.97%)
Nov 03, 2017 3.660 3.770 3.570 3.640 746,197 -0.05(-1.36%)
Nov 02, 2017 4.280 4.280 3.600 3.690 1,216,218 -0.59(-13.79%)
Nov 01, 2017 4.030 4.280 3.720 4.280 1,327,561 -0.07(-1.61%)
Oct 31, 2017 4.440 4.491 4.220 4.350 855,994 -0.14(-3.12%)
Oct 30, 2017 4.750 4.780 4.400 4.490 646,457 -0.28(-5.87%)
Oct 27, 2017 4.780 4.940 4.625 4.770 715,272 -0.02(-0.42%)
Oct 26, 2017 5.670 5.890 4.390 4.790 2,650,628 -1.15(-19.36%)
Oct 25, 2017 6.290 6.446 5.736 5.940 673,449 -0.38(-6.01%)
Oct 24, 2017 6.360 6.540 6.320 6.320 499,258 -0.05(-0.78%)
Oct 23, 2017 6.410 6.620 6.330 6.370 505,812 -0.03(-0.47%)
Oct 20, 2017 6.550 6.570 6.310 6.400 315,324 -0.09(-1.39%)
Oct 19, 2017 6.200 6.510 6.170 6.490 344,739 +0.25(+4.01%)
Oct 18, 2017 6.210 6.285 6.110 6.240 374,355 -0.01(-0.16%)
Oct 17, 2017 6.290 6.390 6.150 6.250 505,400 +0.03(+0.48%)
Oct 16, 2017 6.780 6.790 6.080 6.220 1,074,185 -0.62(-9.06%)
Oct 13, 2017 7.450 7.470 6.825 6.840 753,390 -0.51(-6.94%)
Oct 12, 2017 7.140 7.410 6.751 7.350 1,237,289 +0.49(+7.14%)
Oct 11, 2017 6.350 6.880 6.330 6.860 795,427 +0.51(+8.03%)
Oct 10, 2017 6.100 6.460 6.050 6.350 700,246 +0.25(+4.10%)
Oct 09, 2017 6.520 6.589 6.040 6.100 990,462 -0.44(-6.73%)
Oct 06, 2017 6.180 6.668 6.110 6.540 945,783 +0.30(+4.81%)
Oct 05, 2017 6.210 6.350 5.800 6.240 1,233,890 -0.02(-0.32%)
Oct 04, 2017 5.800 6.520 5.610 6.260 5,522,979 +0.89(+16.57%)
Oct 03, 2017 4.880 5.600 4.860 5.370 2,029,838 +0.53(+10.95%)
Oct 02, 2017 4.710 4.880 4.710 4.840 293,507 +0.14(+2.98%)
Sep 29, 2017 4.800 4.820 4.630 4.700 336,744 -0.09(-1.88%)
Sep 28, 2017 4.960 4.980 4.780 4.790 338,651 -0.13(-2.64%)
Sep 27, 2017 4.870 5.000 4.850 4.920 562,315 +0.07(+1.44%)
Sep 26, 2017 4.760 4.910 4.710 4.850 1,306,090 +0.11(+2.32%)
Sep 25, 2017 4.790 4.870 4.720 4.740 445,191 -0.06(-1.25%)
Sep 22, 2017 4.850 4.870 4.740 4.800 406,235 -0.05(-1.03%)
Sep 21, 2017 4.620 4.920 4.620 4.850 353,944 +0.21(+4.53%)
Sep 20, 2017 4.970 4.999 4.250 4.640 924,207 -0.36(-7.20%)
Sep 19, 2017 4.930 5.050 4.580 5.000 934,451 +0.15(+3.09%)
Sep 18, 2017 4.650 4.870 4.560 4.850 671,355 +0.21(+4.53%)
Sep 15, 2017 4.420 4.740 4.190 4.640 1,654,240 +0.19(+4.27%)
Sep 14, 2017 4.110 4.530 4.080 4.450 808,045 +0.33(+8.01%)
Sep 13, 2017 4.030 4.180 4.000 4.120 1,189,190 +0.07(+1.73%)
Sep 12, 2017 3.960 4.060 3.930 4.050 459,753 +0.09(+2.27%)
Sep 11, 2017 3.970 3.990 3.780 3.960 323,493 +0.01(+0.25%)
Sep 08, 2017 4.150 4.150 3.870 3.950 579,710 -0.07(-1.74%)
Sep 07, 2017 3.790 4.100 3.730 4.020 561,206 +0.22(+5.79%)
Sep 06, 2017 3.890 3.900 3.720 3.800 249,511 -0.06(-1.55%)
Sep 05, 2017 3.920 4.000 3.690 3.860 550,306 -0.06(-1.53%)
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.