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 (%)
May 31, 2017 3.160 3.195 3.045 3.080 407,121 -0.05(-1.60%)
May 30, 2017 3.190 3.190 3.080 3.130 347,565 -0.05(-1.57%)
May 26, 2017 3.170 3.204 3.120 3.180 157,428 +0.01(+0.32%)
May 25, 2017 3.220 3.220 3.100 3.170 169,362 +0.01(+0.32%)
May 24, 2017 3.110 3.200 3.100 3.160 158,801 +0.05(+1.61%)
May 23, 2017 3.100 3.120 2.970 3.110 351,556 +0.03(+0.97%)
May 22, 2017 3.140 3.210 3.050 3.080 189,677 -0.04(-1.28%)
May 19, 2017 3.080 3.230 3.060 3.120 519,330 +0.04(+1.30%)
May 18, 2017 2.860 3.140 2.830 3.080 510,186 +0.22(+7.69%)
May 17, 2017 2.750 2.920 2.750 2.860 316,038 +0.03(+1.06%)
May 16, 2017 2.960 2.985 2.800 2.830 283,169 -0.13(-4.39%)
May 15, 2017 2.960 3.180 2.950 2.960 449,506 -0.01(-0.34%)
May 12, 2017 2.830 3.030 2.800 2.970 334,006 +0.11(+3.85%)
May 11, 2017 2.830 2.880 2.630 2.860 527,555 +0.05(+1.78%)
May 10, 2017 2.950 3.010 2.760 2.810 334,261 -0.16(-5.39%)
May 09, 2017 3.020 3.050 2.900 2.970 274,785 +0.00(+0.00%)
May 08, 2017 3.000 3.040 2.910 2.970 412,125 -0.04(-1.33%)
May 05, 2017 2.980 3.100 2.980 3.010 320,558 -0.01(-0.33%)
May 04, 2017 2.980 3.030 2.860 3.020 520,690 +0.05(+1.68%)
May 03, 2017 3.120 3.120 2.960 2.970 439,808 -0.18(-5.71%)
May 02, 2017 3.160 3.290 3.090 3.150 372,093 -0.08(-2.48%)
May 01, 2017 3.020 3.285 2.970 3.230 804,200 +0.28(+9.49%)
Apr 28, 2017 3.500 3.500 2.900 2.950 1,407,192 -0.52(-14.99%)
Apr 27, 2017 3.680 3.770 3.450 3.470 534,434 -0.26(-6.97%)
Apr 26, 2017 3.810 3.890 3.700 3.730 405,738 -0.08(-2.10%)
Apr 25, 2017 3.740 3.820 3.730 3.810 193,228 +0.10(+2.70%)
Apr 24, 2017 3.700 3.850 3.640 3.710 344,407 +0.09(+2.49%)
Apr 21, 2017 3.860 3.934 3.590 3.620 439,028 -0.28(-7.18%)
Apr 20, 2017 3.920 4.080 3.820 3.900 485,053 +0.06(+1.56%)
Apr 19, 2017 3.910 3.935 3.810 3.840 358,552 -0.02(-0.52%)
Apr 18, 2017 4.010 4.091 3.820 3.860 363,878 -0.24(-5.85%)
Apr 17, 2017 4.210 4.220 3.990 4.100 377,834 -0.08(-1.91%)
Apr 13, 2017 4.310 4.350 4.170 4.180 478,164 -0.16(-3.69%)
Apr 12, 2017 4.340 4.520 4.290 4.340 620,245 -0.01(-0.23%)
Apr 11, 2017 4.370 4.440 4.320 4.350 419,361 +0.04(+0.93%)
Apr 10, 2017 4.270 4.380 4.236 4.310 426,818 +0.04(+0.94%)
Apr 07, 2017 4.230 4.430 4.160 4.270 485,295 +0.04(+0.95%)
Apr 06, 2017 4.080 4.340 4.000 4.230 510,914 +0.15(+3.68%)
Apr 05, 2017 4.200 4.330 4.060 4.080 461,114 -0.11(-2.63%)
Apr 04, 2017 4.100 4.300 4.100 4.190 261,593 +0.06(+1.45%)
Apr 03, 2017 4.160 4.210 3.970 4.130 355,977 -0.02(-0.48%)
Mar 31, 2017 4.280 4.290 4.130 4.150 526,618 -0.12(-2.81%)
Mar 30, 2017 4.150 4.390 4.146 4.270 429,134 +0.11(+2.64%)
Mar 29, 2017 4.250 4.280 4.110 4.160 590,864 -0.09(-2.12%)
Mar 28, 2017 4.300 4.300 4.216 4.250 255,924 -0.05(-1.16%)
Mar 27, 2017 4.400 4.400 4.220 4.300 328,512 -0.15(-3.37%)
Mar 24, 2017 4.450 4.480 4.390 4.450 275,139 +0.01(+0.23%)
Mar 23, 2017 4.380 4.600 4.350 4.440 303,614 +0.06(+1.37%)
Mar 22, 2017 4.200 4.450 4.170 4.380 407,879 +0.21(+5.04%)
Mar 21, 2017 4.300 4.500 4.160 4.170 878,801 -0.10(-2.34%)
Mar 20, 2017 4.280 4.300 4.110 4.270 612,981 +0.02(+0.47%)
Mar 17, 2017 4.150 4.270 4.105 4.250 723,636 +0.10(+2.41%)
Mar 16, 2017 4.120 4.240 4.041 4.150 356,037 +0.03(+0.73%)
Mar 15, 2017 4.060 4.200 3.920 4.120 381,319 +0.10(+2.49%)
Mar 14, 2017 4.080 4.120 3.880 4.020 308,802 -0.10(-2.43%)
Mar 13, 2017 3.990 4.180 3.950 4.120 413,824 +0.13(+3.26%)
Mar 10, 2017 3.940 4.055 3.900 3.990 398,464 +0.06(+1.53%)
Mar 09, 2017 3.890 4.130 3.840 3.930 671,404 +0.01(+0.26%)
Mar 08, 2017 3.660 4.085 3.660 3.920 839,186 +0.26(+7.10%)
Mar 07, 2017 3.660 3.765 3.570 3.660 743,013 +0.01(+0.27%)
Mar 06, 2017 3.970 3.970 3.630 3.650 723,205 -0.27(-6.89%)
Mar 03, 2017 3.660 4.050 3.660 3.920 1,091,024 +0.27(+7.40%)
Mar 02, 2017 4.660 4.680 3.400 3.650 4,240,898 -0.82(-18.34%)
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.