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 (%)
Sep 30, 2016 2.850 3.020 2.700 2.710 284,162 -0.10(-3.56%)
Sep 29, 2016 2.940 3.000 2.760 2.810 283,935 -0.13(-4.42%)
Sep 28, 2016 2.680 2.940 2.640 2.940 330,920 +0.26(+9.70%)
Sep 27, 2016 2.580 2.680 2.580 2.680 95,392 +0.06(+2.29%)
Sep 26, 2016 2.640 2.680 2.580 2.620 139,047 -0.04(-1.50%)
Sep 23, 2016 2.700 2.740 2.630 2.660 88,034 -0.03(-1.12%)
Sep 22, 2016 2.710 2.730 2.660 2.690 163,267 +0.05(+1.89%)
Sep 21, 2016 2.620 2.640 2.570 2.640 224,978 +0.09(+3.53%)
Sep 20, 2016 2.760 2.760 2.550 2.550 306,014 -0.15(-5.56%)
Sep 19, 2016 2.810 2.875 2.690 2.700 206,243 -0.11(-3.91%)
Sep 16, 2016 2.840 2.855 2.750 2.810 354,388 -0.02(-0.71%)
Sep 15, 2016 2.780 2.880 2.760 2.830 264,564 -0.02(-0.70%)
Sep 14, 2016 2.910 2.940 2.700 2.850 383,145 -0.04(-1.38%)
Sep 13, 2016 2.820 2.940 2.650 2.890 324,581 +0.06(+2.12%)
Sep 12, 2016 2.710 2.850 2.630 2.830 317,585 +0.18(+6.79%)
Sep 09, 2016 2.870 2.870 2.650 2.650 340,703 -0.20(-7.02%)
Sep 08, 2016 2.890 2.950 2.820 2.850 273,796 +0.06(+2.15%)
Sep 07, 2016 2.910 2.930 2.720 2.790 185,496 -0.08(-2.79%)
Sep 06, 2016 2.880 2.890 2.820 2.870 508,661 +0.12(+4.36%)
Sep 02, 2016 2.650 2.750 2.750 2.750 260,200 +0.18(+7.00%)
Sep 01, 2016 2.770 2.780 2.480 2.570 366,430 -0.13(-4.81%)
Aug 31, 2016 2.840 2.840 2.670 2.700 615,738 -0.11(-3.91%)
Aug 30, 2016 3.210 3.230 2.800 2.810 598,297 -0.31(-9.94%)
Aug 29, 2016 2.880 3.150 2.880 3.120 362,452 +0.27(+9.47%)
Aug 26, 2016 3.100 3.150 2.820 2.850 392,407 -0.25(-8.06%)
Aug 25, 2016 3.090 3.200 2.900 3.100 558,371 +0.21(+7.27%)
Aug 24, 2016 2.900 2.910 2.810 2.890 244,575 +0.02(+0.70%)
Aug 23, 2016 2.770 2.900 2.750 2.870 313,252 +0.10(+3.61%)
Aug 22, 2016 2.770 2.820 2.710 2.770 165,521 +0.02(+0.73%)
Aug 19, 2016 2.830 2.830 2.730 2.750 246,003 -0.08(-2.83%)
Aug 18, 2016 2.780 2.830 2.730 2.830 170,523 +0.07(+2.54%)
Aug 17, 2016 2.820 2.820 2.620 2.760 286,078 -0.02(-0.72%)
Aug 16, 2016 2.800 2.850 2.730 2.780 198,209 -0.01(-0.36%)
Aug 15, 2016 2.710 2.840 2.679 2.790 179,884 +0.10(+3.72%)
Aug 12, 2016 2.770 2.780 2.600 2.690 286,934 -0.04(-1.47%)
Aug 11, 2016 2.670 2.760 2.650 2.730 156,780 +0.06(+2.25%)
Aug 10, 2016 2.650 2.840 2.590 2.670 311,366 +0.08(+3.09%)
Aug 09, 2016 2.720 2.720 2.570 2.590 266,449 -0.07(-2.63%)
Aug 08, 2016 2.520 2.700 2.511 2.660 316,105 +0.08(+3.10%)
Aug 05, 2016 2.630 2.690 2.520 2.580 581,047 -0.06(-2.27%)
Aug 04, 2016 2.510 2.660 2.430 2.640 505,716 +0.15(+6.02%)
Aug 03, 2016 2.560 2.600 2.480 2.490 176,377 -0.14(-5.32%)
Aug 02, 2016 2.680 2.740 2.420 2.630 701,673 -0.07(-2.59%)
Aug 01, 2016 2.370 2.770 2.340 2.700 975,170 +0.40(+17.39%)
Jul 29, 2016 2.220 2.445 2.117 2.300 1,134,170 +0.11(+5.02%)
Jul 28, 2016 2.480 2.480 2.150 2.190 595,179 -0.17(-7.20%)
Jul 27, 2016 2.680 2.680 2.320 2.360 732,900 -0.13(-5.22%)
Jul 26, 2016 2.500 2.530 2.470 2.490 192,990 -0.03(-1.19%)
Jul 25, 2016 2.550 2.690 2.510 2.520 211,167 -0.08(-3.08%)
Jul 22, 2016 2.660 2.720 2.600 2.600 367,228 -0.08(-2.99%)
Jul 21, 2016 2.620 2.730 2.620 2.680 197,927 +0.07(+2.68%)
Jul 20, 2016 2.820 2.880 2.570 2.610 426,087 -0.25(-8.74%)
Jul 19, 2016 2.920 2.950 2.800 2.860 162,356 -0.09(-3.05%)
Jul 18, 2016 2.670 2.970 2.640 2.950 337,624 +0.11(+3.87%)
Jul 15, 2016 2.700 2.850 2.660 2.840 250,531 +0.15(+5.58%)
Jul 14, 2016 2.680 2.770 2.660 2.690 278,736 +0.00(+0.00%)
Jul 13, 2016 2.820 2.850 2.620 2.690 296,060 -0.10(-3.58%)
Jul 12, 2016 2.700 2.870 2.680 2.790 482,420 +0.10(+3.72%)
Jul 11, 2016 2.660 2.770 2.590 2.690 1,376,141 +0.07(+2.67%)
Jul 08, 2016 2.480 2.650 2.440 2.620 1,231,122 +0.18(+7.38%)
Jul 07, 2016 2.500 2.690 2.420 2.440 324,158 -0.07(-2.79%)
Jul 06, 2016 2.440 2.550 2.350 2.510 586,918 +0.08(+3.29%)
Jul 05, 2016 2.600 2.600 2.370 2.430 268,771 -0.15(-5.81%)
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.