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 (%)
Oct 31, 2011 6.415 6.484 6.228 6.267 443,078 -0.19(-2.90%)
Oct 28, 2011 6.307 6.563 6.287 6.454 359,700 -0.11(-1.65%)
Oct 27, 2011 6.474 6.642 6.346 6.563 625,087 +0.27(+4.23%)
Oct 26, 2011 6.149 6.307 6.070 6.297 492,321 +0.18(+2.90%)
Oct 25, 2011 6.198 6.208 6.031 6.119 609,417 -0.10(-1.58%)
Oct 24, 2011 5.745 6.238 5.725 6.218 631,656 +0.46(+8.05%)
Oct 21, 2011 5.725 5.765 5.617 5.755 535,612 +0.14(+2.46%)
Oct 20, 2011 5.587 5.656 5.459 5.617 622,512 +0.03(+0.53%)
Oct 19, 2011 5.765 5.804 5.568 5.587 716,991 -0.18(-3.08%)
Oct 18, 2011 5.794 5.814 5.671 5.765 551,791 +0.02(+0.34%)
Oct 17, 2011 5.903 5.903 5.715 5.745 388,198 -0.17(-2.83%)
Oct 14, 2011 6.011 6.011 5.755 5.912 598,052 -0.06(-0.99%)
Oct 13, 2011 5.991 6.021 5.893 5.972 643,886 -0.07(-1.14%)
Oct 12, 2011 5.922 6.060 5.864 6.041 1,108,543 +0.15(+2.51%)
Oct 11, 2011 5.912 5.922 5.735 5.893 418,181 -0.07(-1.16%)
Oct 10, 2011 5.597 5.962 5.439 5.962 720,276 +0.52(+9.60%)
Oct 07, 2011 5.912 5.942 5.420 5.439 1,176,863 -0.43(-7.38%)
Oct 06, 2011 5.909 5.932 5.794 5.873 1,025,445 +0.02(+0.34%)
Oct 05, 2011 6.247 6.247 5.710 5.853 923,076 -0.43(-6.90%)
Oct 04, 2011 5.735 6.336 5.459 6.287 977,762 +0.53(+9.25%)
Oct 03, 2011 6.080 6.198 5.725 5.755 554,964 -0.35(-5.81%)
Sep 30, 2011 6.198 6.376 6.090 6.109 274,010 -0.19(-2.97%)
Sep 29, 2011 6.376 6.435 6.050 6.297 463,701 +0.07(+1.11%)
Sep 28, 2011 6.523 6.582 6.228 6.228 515,649 -0.30(-4.53%)
Sep 27, 2011 6.543 6.711 6.435 6.523 538,916 +0.09(+1.38%)
Sep 26, 2011 6.612 6.750 6.356 6.435 343,877 -0.16(-2.39%)
Sep 23, 2011 6.563 6.691 6.523 6.592 502,521 +0.04(+0.60%)
Sep 22, 2011 6.651 6.711 6.405 6.553 768,962 -0.22(-3.20%)
Sep 21, 2011 6.849 6.918 6.720 6.770 402,202 -0.06(-0.87%)
Sep 20, 2011 6.947 7.055 6.829 6.829 313,264 -0.08(-1.14%)
Sep 19, 2011 6.770 6.908 6.720 6.908 300,155 +0.03(+0.43%)
Sep 16, 2011 7.026 7.083 6.839 6.878 431,827 -0.11(-1.55%)
Sep 15, 2011 7.115 7.115 6.918 6.987 271,899 -0.07(-0.98%)
Sep 14, 2011 7.006 7.105 6.937 7.055 415,005 +0.10(+1.42%)
Sep 13, 2011 6.760 6.967 6.711 6.957 604,601 +0.24(+3.52%)
Sep 12, 2011 6.681 6.873 6.582 6.720 1,041,959 +0.01(+0.15%)
Sep 09, 2011 7.115 7.154 6.711 6.711 721,064 -0.51(-7.09%)
Sep 08, 2011 7.410 7.509 7.174 7.223 264,212 -0.21(-2.79%)
Sep 07, 2011 7.331 7.440 7.272 7.430 540,645 +0.29(+4.00%)
Sep 06, 2011 6.977 7.174 6.898 7.144 376,108 -0.03(-0.41%)
Sep 02, 2011 7.134 7.223 7.065 7.174 395,365 -0.16(-2.15%)
Sep 01, 2011 7.292 7.479 7.253 7.331 465,486 +0.05(+0.68%)
Aug 31, 2011 7.312 7.420 7.134 7.282 449,237 -0.01(-0.14%)
Aug 30, 2011 7.253 7.312 7.124 7.292 298,060 +0.02(+0.27%)
Aug 29, 2011 7.174 7.272 7.134 7.272 324,535 +0.20(+2.79%)
Aug 26, 2011 6.996 7.105 6.898 7.075 304,259 +0.05(+0.70%)
Aug 25, 2011 7.440 7.440 7.016 7.026 230,074 -0.39(-5.31%)
Aug 24, 2011 7.272 7.430 7.213 7.420 195,500 +0.11(+1.48%)
Aug 23, 2011 6.996 7.322 6.898 7.312 573,660 +0.37(+5.40%)
Aug 22, 2011 7.203 7.499 6.918 6.937 383,521 -0.06(-0.85%)
Aug 19, 2011 7.193 7.342 6.957 6.996 666,362 -0.34(-4.57%)
Aug 18, 2011 7.528 7.617 7.322 7.331 532,261 -0.34(-4.37%)
Aug 17, 2011 7.607 7.745 7.597 7.666 407,131 +0.05(+0.65%)
Aug 16, 2011 7.558 7.676 7.351 7.617 469,502 +0.00(+0.00%)
Aug 15, 2011 7.154 7.637 7.144 7.617 538,976 +0.48(+6.77%)
Aug 12, 2011 7.312 7.371 7.095 7.134 438,972 -0.13(-1.76%)
Aug 11, 2011 7.095 7.302 6.908 7.262 595,542 +0.22(+3.08%)
Aug 10, 2011 7.647 7.647 6.987 7.046 547,726 -0.39(-5.30%)
Aug 09, 2011 7.213 7.450 6.651 7.440 939,065 +0.49(+7.09%)
Aug 08, 2011 7.213 7.735 6.947 6.947 1,097,087 -0.84(-10.76%)
Aug 05, 2011 8.100 8.130 7.767 7.785 1,029,907 -0.21(-2.59%)
Aug 04, 2011 8.258 8.277 7.864 7.992 1,101,131 -0.34(-4.02%)
Aug 03, 2011 8.228 8.337 8.080 8.327 469,638 +0.06(+0.72%)
Aug 02, 2011 8.297 8.297 8.031 8.268 801,923 -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.
 
 
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.