Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iridium Comm Inc (NQ: IRDM )

31.48 +1.04 (+3.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2012 8.346 8.493 8.277 8.365 538,341 +0.00(+0.00%)
May 30, 2012 8.395 8.434 8.247 8.365 242,353 -0.11(-1.28%)
May 29, 2012 8.533 8.691 8.434 8.474 247,158 -0.02(-0.23%)
May 25, 2012 8.484 8.710 8.365 8.493 257,785 +0.02(+0.23%)
May 24, 2012 8.385 8.493 8.218 8.474 236,244 +0.15(+1.78%)
May 23, 2012 8.208 8.370 8.089 8.326 327,726 +0.06(+0.72%)
May 22, 2012 8.277 8.484 8.080 8.267 303,808 -0.08(-0.94%)
May 21, 2012 8.365 8.365 8.188 8.346 372,291 -0.01(-0.12%)
May 18, 2012 8.385 8.602 8.296 8.356 382,008 -0.01(-0.12%)
May 17, 2012 8.464 8.553 8.356 8.365 476,290 -0.12(-1.39%)
May 16, 2012 8.346 8.503 8.267 8.484 329,363 +0.15(+1.77%)
May 15, 2012 8.247 8.415 8.158 8.336 235,488 +0.07(+0.83%)
May 14, 2012 8.523 8.572 8.198 8.267 322,551 -0.25(-2.89%)
May 11, 2012 8.592 8.671 8.493 8.513 163,352 -0.15(-1.71%)
May 10, 2012 8.710 8.720 8.562 8.661 445,501 +0.02(+0.23%)
May 09, 2012 8.582 8.710 8.493 8.641 231,365 -0.02(-0.23%)
May 08, 2012 8.710 8.838 8.523 8.661 383,503 -0.08(-0.90%)
May 07, 2012 8.661 8.779 8.661 8.740 222,726 +0.06(+0.68%)
May 04, 2012 8.858 8.858 8.572 8.681 469,254 -0.19(-2.11%)
May 03, 2012 8.769 8.878 8.316 8.868 646,687 +0.09(+1.01%)
May 02, 2012 8.622 8.789 8.582 8.779 253,534 +0.07(+0.79%)
May 01, 2012 8.651 8.779 8.572 8.710 387,280 +0.05(+0.57%)
Apr 30, 2012 8.602 8.730 8.503 8.661 338,043 +0.06(+0.69%)
Apr 27, 2012 8.425 8.622 8.272 8.602 303,335 +0.18(+2.11%)
Apr 26, 2012 8.296 8.484 8.267 8.425 339,987 +0.08(+0.94%)
Apr 25, 2012 8.474 8.533 8.218 8.346 370,609 -0.06(-0.70%)
Apr 24, 2012 8.415 8.415 8.218 8.405 547,390 +0.02(+0.23%)
Apr 23, 2012 8.464 8.464 8.237 8.385 337,949 -0.17(-1.96%)
Apr 20, 2012 8.592 8.592 8.434 8.553 374,292 +0.02(+0.23%)
Apr 19, 2012 8.553 8.631 8.405 8.533 358,249 -0.04(-0.46%)
Apr 18, 2012 8.503 8.582 8.405 8.572 268,705 +0.01(+0.12%)
Apr 17, 2012 8.503 8.661 8.457 8.562 173,342 +0.08(+0.93%)
Apr 16, 2012 8.533 8.533 8.356 8.484 217,166 -0.05(-0.58%)
Apr 13, 2012 8.553 8.582 8.336 8.533 298,449 -0.07(-0.80%)
Apr 12, 2012 8.493 8.602 8.474 8.602 258,734 +0.12(+1.39%)
Apr 11, 2012 8.415 8.562 8.365 8.484 415,997 +0.12(+1.41%)
Apr 10, 2012 8.129 8.375 8.040 8.365 475,444 +0.22(+2.66%)
Apr 09, 2012 8.267 8.356 8.040 8.149 309,826 -0.27(-3.16%)
Apr 05, 2012 8.415 8.503 8.336 8.415 294,892 -0.03(-0.35%)
Apr 04, 2012 8.425 8.484 8.326 8.444 245,543 -0.05(-0.58%)
Apr 03, 2012 8.572 8.592 8.425 8.493 284,481 -0.08(-0.92%)
Apr 02, 2012 8.572 8.651 8.523 8.572 278,158 -0.06(-0.68%)
Mar 30, 2012 8.612 8.671 8.503 8.631 342,655 -0.08(-0.90%)
Mar 29, 2012 8.612 8.730 8.474 8.710 268,422 +0.07(+0.80%)
Mar 28, 2012 8.878 8.907 8.564 8.641 520,418 -0.24(-2.66%)
Mar 27, 2012 9.154 9.164 8.828 8.878 222,585 -0.26(-2.80%)
Mar 26, 2012 9.085 9.173 9.026 9.134 256,595 +0.12(+1.31%)
Mar 23, 2012 9.026 9.045 8.937 9.016 252,523 +0.00(+0.00%)
Mar 22, 2012 8.937 9.095 8.821 9.016 308,170 -0.03(-0.33%)
Mar 21, 2012 9.104 9.114 8.986 9.045 234,120 -0.05(-0.54%)
Mar 20, 2012 9.213 9.252 9.016 9.095 275,413 -0.16(-1.70%)
Mar 19, 2012 9.144 9.361 9.016 9.252 665,852 +0.07(+0.75%)
Mar 16, 2012 8.947 9.228 8.917 9.183 866,098 +0.22(+2.42%)
Mar 15, 2012 8.809 8.966 8.720 8.966 405,598 +0.18(+2.02%)
Mar 14, 2012 8.868 8.868 8.681 8.789 278,645 -0.09(-1.00%)
Mar 13, 2012 8.760 8.878 8.671 8.878 470,215 +0.19(+2.15%)
Mar 12, 2012 8.730 8.819 8.612 8.691 344,776 -0.06(-0.68%)
Mar 09, 2012 8.671 8.760 8.513 8.750 463,755 +0.09(+1.02%)
Mar 08, 2012 8.661 8.819 8.434 8.661 831,553 +0.03(+0.34%)
Mar 07, 2012 8.129 8.681 7.981 8.631 678,140 +0.56(+6.96%)
Mar 06, 2012 7.735 8.149 7.528 8.070 684,650 +0.78(+10.68%)
Mar 05, 2012 7.370 7.370 7.252 7.291 264,596 -0.08(-1.07%)
Mar 02, 2012 7.419 7.518 7.252 7.370 348,369 -0.08(-1.06%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.