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 (%)
Oct 30, 2015 6.680 6.840 6.600 6.620 696,344 -0.07(-1.05%)
Oct 29, 2015 6.300 7.150 6.300 6.690 845,547 +0.49(+7.90%)
Oct 28, 2015 5.990 6.240 5.940 6.200 439,130 +0.21(+3.51%)
Oct 27, 2015 6.040 6.078 5.860 5.990 369,773 -0.06(-0.99%)
Oct 26, 2015 6.160 6.228 5.980 6.050 382,868 -0.15(-2.42%)
Oct 23, 2015 6.130 6.220 6.010 6.200 275,899 +0.14(+2.31%)
Oct 22, 2015 5.870 6.080 5.870 6.060 297,642 +0.19(+3.24%)
Oct 21, 2015 5.960 6.010 5.810 5.870 192,235 -0.12(-2.00%)
Oct 20, 2015 6.370 6.450 5.990 5.990 268,716 -0.41(-6.41%)
Oct 19, 2015 6.210 6.460 6.210 6.400 363,279 +0.16(+2.56%)
Oct 16, 2015 6.420 6.480 6.200 6.240 345,974 -0.14(-2.19%)
Oct 15, 2015 6.640 6.660 6.200 6.380 417,921 -0.28(-4.20%)
Oct 14, 2015 6.900 6.990 6.520 6.660 466,441 -0.29(-4.17%)
Oct 13, 2015 7.150 7.160 6.870 6.950 217,643 -0.19(-2.66%)
Oct 12, 2015 7.300 7.300 6.930 7.140 195,011 -0.12(-1.65%)
Oct 09, 2015 7.420 7.505 7.230 7.260 156,430 -0.11(-1.49%)
Oct 08, 2015 7.250 7.400 7.180 7.370 209,660 +0.15(+2.08%)
Oct 07, 2015 7.450 7.640 7.120 7.220 301,583 -0.16(-2.17%)
Oct 06, 2015 6.930 7.510 6.830 7.380 645,361 +0.48(+6.96%)
Oct 05, 2015 6.620 7.000 6.600 6.900 145,825 +0.33(+5.02%)
Oct 02, 2015 6.390 6.590 6.250 6.570 334,281 +0.15(+2.34%)
Oct 01, 2015 6.450 6.580 6.290 6.420 223,350 -0.01(-0.16%)
Sep 30, 2015 6.720 6.985 6.320 6.430 688,251 -0.30(-4.46%)
Sep 29, 2015 7.050 7.160 6.640 6.730 480,559 -0.35(-4.94%)
Sep 28, 2015 7.600 7.600 7.060 7.080 242,765 -0.58(-7.57%)
Sep 25, 2015 7.700 7.900 7.520 7.660 323,654 +0.02(+0.26%)
Sep 24, 2015 7.560 7.680 7.530 7.640 316,246 +0.04(+0.53%)
Sep 23, 2015 7.960 7.990 7.530 7.600 535,633 -0.31(-3.92%)
Sep 22, 2015 8.320 8.360 7.840 7.910 380,268 -0.46(-5.50%)
Sep 21, 2015 8.950 8.960 8.260 8.370 352,296 -0.56(-6.27%)
Sep 18, 2015 9.280 9.290 8.810 8.930 1,006,455 -0.46(-4.90%)
Sep 17, 2015 9.570 9.680 9.330 9.390 261,026 -0.18(-1.88%)
Sep 16, 2015 9.740 9.920 9.510 9.570 181,008 -0.21(-2.15%)
Sep 15, 2015 9.220 9.780 9.100 9.780 228,742 +0.51(+5.50%)
Sep 14, 2015 9.510 9.510 9.160 9.270 185,815 -0.21(-2.22%)
Sep 11, 2015 9.400 9.540 9.220 9.480 162,211 +0.02(+0.21%)
Sep 10, 2015 9.580 9.670 9.400 9.460 152,277 -0.14(-1.46%)
Sep 09, 2015 10.05 10.10 9.600 9.600 204,894 -0.36(-3.61%)
Sep 08, 2015 9.490 10.03 9.450 9.960 358,275 +0.56(+5.96%)
Sep 04, 2015 9.520 9.400 9.400 9.400 131,300 -0.22(-2.29%)
Sep 03, 2015 9.640 9.780 9.550 9.620 321,290 -0.02(-0.21%)
Sep 02, 2015 9.680 9.740 9.490 9.640 252,333 +0.05(+0.52%)
Sep 01, 2015 9.550 9.660 9.350 9.590 322,120 -0.08(-0.83%)
Aug 31, 2015 9.590 9.800 9.520 9.670 284,724 +0.07(+0.73%)
Aug 28, 2015 9.240 9.810 9.240 9.600 271,499 +0.31(+3.34%)
Aug 27, 2015 9.110 9.440 9.010 9.290 305,741 +0.24(+2.65%)
Aug 26, 2015 9.130 9.180 8.890 9.050 368,549 +0.05(+0.56%)
Aug 25, 2015 9.620 9.660 8.960 9.000 390,507 -0.46(-4.86%)
Aug 24, 2015 9.370 9.880 9.300 9.460 312,306 -0.53(-5.31%)
Aug 21, 2015 9.750 10.28 9.750 9.990 347,572 -0.03(-0.30%)
Aug 20, 2015 9.970 10.24 9.940 10.02 288,661 -0.02(-0.20%)
Aug 19, 2015 10.06 10.18 9.850 10.04 203,398 -0.10(-0.99%)
Aug 18, 2015 10.11 10.18 9.780 10.14 211,005 +0.02(+0.20%)
Aug 17, 2015 9.780 10.23 9.680 10.12 235,676 +0.29(+2.95%)
Aug 14, 2015 9.450 9.880 9.390 9.830 167,778 +0.23(+2.40%)
Aug 13, 2015 9.990 10.09 9.560 9.600 263,492 -0.41(-4.10%)
Aug 12, 2015 9.980 10.15 9.890 10.01 190,111 -0.02(-0.20%)
Aug 11, 2015 9.940 10.07 9.830 10.03 139,733 -0.03(-0.30%)
Aug 10, 2015 9.940 10.19 9.860 10.06 234,696 +0.11(+1.11%)
Aug 07, 2015 9.840 10.02 9.750 9.950 238,984 -0.01(-0.10%)
Aug 06, 2015 10.12 10.14 9.810 9.960 331,273 -0.20(-1.97%)
Aug 05, 2015 10.08 10.29 10.03 10.16 294,760 +0.14(+1.40%)
Aug 04, 2015 10.92 10.92 9.600 10.02 755,154 -1.02(-9.24%)
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.