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 )

31.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Dec 31, 2013 6.208 6.160 6.160 6.160 911,403 -0.04(-0.62%)
Dec 30, 2013 6.336 6.336 6.178 6.198 991,505 -0.17(-2.63%)
Dec 27, 2013 6.405 6.454 6.307 6.366 776,558 +0.01(+0.15%)
Dec 26, 2013 6.376 6.454 6.257 6.356 1,080,299 +0.02(+0.31%)
Dec 24, 2013 6.484 6.484 6.277 6.336 821,043 -0.08(-1.23%)
Dec 23, 2013 6.297 6.484 6.169 6.415 1,530,886 +0.23(+3.66%)
Dec 20, 2013 5.932 6.307 5.902 6.188 2,546,322 +0.37(+6.44%)
Dec 19, 2013 5.617 6.050 5.617 5.814 2,226,941 +0.23(+4.06%)
Dec 18, 2013 5.617 5.656 5.538 5.587 763,546 -0.04(-0.70%)
Dec 17, 2013 5.518 5.646 5.489 5.627 597,764 +0.08(+1.42%)
Dec 16, 2013 5.607 5.666 5.449 5.548 595,404 -0.02(-0.35%)
Dec 13, 2013 5.627 5.701 5.459 5.568 882,973 -0.05(-0.88%)
Dec 12, 2013 5.469 5.627 5.385 5.617 803,585 +0.14(+2.52%)
Dec 11, 2013 5.607 5.627 5.410 5.479 1,742,062 -0.09(-1.59%)
Dec 10, 2013 5.568 5.735 5.538 5.568 1,019,281 +0.03(+0.53%)
Dec 09, 2013 5.656 5.715 5.518 5.538 704,558 -0.11(-1.92%)
Dec 06, 2013 5.725 5.789 5.607 5.646 0 -0.07(-1.21%)
Dec 05, 2013 5.765 5.802 5.656 5.715 0 -0.08(-1.36%)
Dec 04, 2013 5.912 5.942 5.755 5.794 0 -0.14(-2.33%)
Dec 03, 2013 5.972 6.050 5.883 5.932 0 -0.06(-0.99%)
Dec 02, 2013 6.060 6.080 5.962 5.991 805,462 -0.07(-1.14%)
Nov 29, 2013 5.981 6.109 5.912 6.060 0 +0.14(+2.33%)
Nov 27, 2013 5.715 6.031 5.705 5.922 0 +0.23(+3.98%)
Nov 26, 2013 5.725 5.765 5.607 5.696 0 -0.01(-0.17%)
Nov 25, 2013 5.696 5.765 5.686 5.705 487,608 +0.06(+1.05%)
Nov 22, 2013 5.765 5.794 5.637 5.646 0 -0.14(-2.39%)
Nov 21, 2013 5.814 5.853 5.705 5.784 802,986 -0.01(-0.17%)
Nov 20, 2013 5.883 5.922 5.745 5.794 0 -0.08(-1.34%)
Nov 19, 2013 5.745 5.893 5.705 5.873 1,659,177 +0.15(+2.58%)
Nov 18, 2013 5.518 5.814 5.518 5.725 0 +0.21(+3.75%)
Nov 15, 2013 5.558 5.617 5.499 5.518 0 +0.03(+0.54%)
Nov 14, 2013 5.469 5.597 5.430 5.489 1,040,371 +0.07(+1.27%)
Nov 12, 2013 5.459 5.469 5.321 5.420 0 +0.03(+0.55%)
Nov 11, 2013 5.459 5.469 5.346 5.390 0 +0.02(+0.37%)
Nov 08, 2013 5.439 5.552 5.351 5.370 0 -0.04(-0.73%)
Nov 07, 2013 5.548 5.627 5.380 5.410 988,896 -0.11(-1.96%)
Nov 06, 2013 5.479 5.587 5.370 5.518 1,006,370 +0.05(+0.90%)
Nov 05, 2013 5.646 5.690 5.459 5.469 1,077,488 -0.18(-3.14%)
Nov 04, 2013 5.568 5.666 5.429 5.646 1,039,709 +0.27(+5.04%)
Nov 01, 2013 5.794 5.814 5.292 5.375 0 -0.57(-9.54%)
Oct 31, 2013 5.981 6.119 5.873 5.942 0 -0.07(-1.15%)
Oct 30, 2013 6.159 6.198 6.001 6.011 456,017 -0.13(-2.09%)
Oct 29, 2013 6.198 6.218 6.080 6.139 0 -0.07(-1.11%)
Oct 28, 2013 6.247 6.287 6.139 6.208 0 +0.00(+0.00%)
Oct 25, 2013 6.060 6.238 6.016 6.208 0 +0.19(+3.11%)
Oct 24, 2013 5.912 6.031 5.873 6.021 782,391 +0.12(+2.00%)
Oct 23, 2013 5.912 6.028 5.848 5.903 920,486 +0.01(+0.17%)
Oct 22, 2013 5.912 5.942 5.725 5.893 1,253,844 +0.02(+0.34%)
Oct 21, 2013 6.592 6.592 5.775 5.873 2,569,651 -0.81(-12.09%)
Oct 18, 2013 6.602 6.701 6.573 6.681 749,595 +0.17(+2.65%)
Oct 17, 2013 6.415 6.592 6.415 6.509 1,221,958 +0.08(+1.30%)
Oct 16, 2013 6.484 6.573 6.405 6.425 749,389 +0.00(+0.00%)
Oct 15, 2013 6.543 6.573 6.415 6.425 552,686 -0.13(-1.95%)
Oct 14, 2013 6.573 6.622 6.479 6.553 517,935 -0.02(-0.30%)
Oct 11, 2013 6.445 6.671 6.435 6.573 0 +0.13(+1.99%)
Oct 10, 2013 6.366 6.504 6.356 6.445 535,128 +0.14(+2.19%)
Oct 09, 2013 6.336 6.419 6.307 6.307 0 -0.03(-0.47%)
Oct 08, 2013 6.592 6.592 6.326 6.336 560,342 -0.24(-3.60%)
Oct 07, 2013 6.553 6.620 6.523 6.573 0 +0.00(+0.00%)
Oct 04, 2013 6.553 6.642 6.533 6.573 0 +0.00(+0.00%)
Oct 03, 2013 6.661 6.661 6.528 6.573 0 -0.08(-1.19%)
Oct 02, 2013 6.701 6.720 6.597 6.651 645,561 -0.06(-0.88%)
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.