Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Loral Space Comm (NQ: LORL )

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, 2009 10.87 10.92 10.26 10.32 182,702 -0.65(-5.94%)
Oct 29, 2009 10.80 11.11 10.57 10.97 116,280 +0.29(+2.71%)
Oct 28, 2009 11.53 11.64 10.65 10.68 112,597 -0.94(-8.10%)
Oct 27, 2009 11.76 11.76 11.47 11.62 194,517 -0.05(-0.40%)
Oct 26, 2009 12.06 12.16 11.62 11.67 270,175 -0.40(-3.33%)
Oct 23, 2009 12.02 12.49 11.83 12.07 221,512 -0.43(-3.44%)
Oct 22, 2009 12.66 12.66 12.14 12.50 210,094 -0.17(-1.33%)
Oct 21, 2009 12.74 12.78 12.67 12.67 197,155 -0.14(-1.07%)
Oct 20, 2009 12.72 12.89 12.46 12.80 90,289 -0.10(-0.76%)
Oct 19, 2009 12.84 12.90 12.69 12.90 60,054 +0.16(+1.29%)
Oct 16, 2009 12.32 12.79 12.14 12.74 275,254 +0.39(+3.19%)
Oct 15, 2009 12.31 12.45 12.00 12.34 85,057 -0.06(-0.50%)
Oct 14, 2009 12.18 12.40 12.18 12.40 104,822 +0.27(+2.19%)
Oct 13, 2009 11.65 12.15 11.55 12.14 115,837 +0.42(+3.60%)
Oct 12, 2009 11.68 11.87 11.52 11.72 57,025 +0.00(+0.03%)
Oct 09, 2009 11.65 11.72 11.50 11.71 87,439 -0.00(-0.03%)
Oct 08, 2009 11.54 11.87 11.32 11.72 144,423 +0.32(+2.77%)
Oct 07, 2009 11.19 11.46 11.11 11.40 72,297 +0.17(+1.53%)
Oct 06, 2009 10.93 11.23 10.59 11.23 91,900 +0.30(+2.75%)
Oct 05, 2009 10.32 11.15 10.32 10.93 102,125 +0.64(+6.22%)
Oct 02, 2009 10.00 10.36 10.00 10.29 97,079 +0.13(+1.31%)
Oct 01, 2009 10.69 10.69 10.05 10.16 66,767 -0.57(-5.35%)
Sep 30, 2009 10.92 10.98 10.42 10.73 73,800 -0.14(-1.33%)
Sep 29, 2009 11.31 11.32 10.71 10.87 77,816 -0.39(-3.43%)
Sep 28, 2009 10.66 11.35 10.66 11.26 71,887 +0.70(+6.66%)
Sep 25, 2009 10.69 10.89 10.48 10.56 79,205 -0.14(-1.35%)
Sep 24, 2009 10.73 11.08 10.46 10.70 101,144 +0.12(+1.14%)
Sep 23, 2009 10.75 10.91 10.55 10.58 47,523 -0.18(-1.67%)
Sep 22, 2009 11.18 11.23 10.62 10.76 114,764 -0.51(-4.54%)
Sep 21, 2009 10.73 11.33 10.48 11.27 168,234 +0.43(+3.96%)
Sep 18, 2009 9.652 10.90 9.468 10.84 252,057 +1.24(+12.89%)
Sep 17, 2009 9.589 9.660 9.316 9.605 47,128 +0.02(+0.20%)
Sep 16, 2009 9.203 9.660 9.113 9.585 97,053 +0.51(+5.64%)
Sep 15, 2009 8.941 9.129 8.855 9.074 67,748 +0.10(+1.09%)
Sep 14, 2009 8.965 9.097 8.867 8.976 70,578 -0.05(-0.52%)
Sep 11, 2009 8.820 9.277 8.750 9.023 63,218 +0.26(+2.99%)
Sep 10, 2009 8.578 8.804 8.496 8.762 68,814 +0.19(+2.23%)
Sep 09, 2009 8.414 8.617 8.395 8.570 125,109 +0.12(+1.48%)
Sep 08, 2009 8.711 8.746 8.336 8.445 71,375 -0.20(-2.30%)
Sep 04, 2009 8.051 8.687 8.047 8.644 120,870 +0.52(+6.44%)
Sep 03, 2009 7.918 8.145 7.821 8.121 56,669 +0.23(+2.97%)
Sep 02, 2009 7.571 8.059 7.524 7.887 52,683 +0.27(+3.48%)
Sep 01, 2009 7.985 8.254 7.524 7.621 142,251 -0.44(-5.43%)
Aug 31, 2009 8.207 8.230 7.946 8.059 118,778 -0.21(-2.60%)
Aug 28, 2009 8.598 8.598 8.180 8.273 52,176 -0.50(-5.70%)
Aug 27, 2009 8.980 8.984 8.598 8.773 74,543 -0.22(-2.43%)
Aug 26, 2009 8.875 9.035 8.777 8.992 46,373 +0.13(+1.50%)
Aug 25, 2009 9.019 9.039 8.824 8.859 68,094 -0.03(-0.35%)
Aug 24, 2009 8.855 9.164 8.441 8.890 107,265 +0.04(+0.49%)
Aug 21, 2009 8.309 8.886 8.199 8.847 239,208 +0.71(+8.73%)
Aug 20, 2009 8.004 8.375 7.860 8.137 67,661 +0.13(+1.66%)
Aug 19, 2009 7.895 8.227 7.670 8.004 68,829 -0.01(-0.15%)
Aug 18, 2009 7.793 8.293 7.645 8.016 89,641 +0.29(+3.69%)
Aug 17, 2009 7.836 8.246 7.618 7.731 89,923 -0.31(-3.84%)
Aug 14, 2009 8.172 8.340 7.883 8.039 106,294 -0.18(-2.14%)
Aug 13, 2009 8.519 8.656 8.016 8.215 97,363 -0.25(-2.91%)
Aug 12, 2009 8.180 8.668 8.000 8.461 108,325 +0.29(+3.49%)
Aug 11, 2009 8.094 8.528 7.985 8.176 146,021 +0.19(+2.40%)
Aug 10, 2009 8.277 8.277 7.723 7.985 107,746 -0.39(-4.62%)
Aug 07, 2009 7.778 8.555 7.633 8.371 173,487 +0.72(+9.44%)
Aug 06, 2009 8.238 8.333 7.536 7.649 128,697 -0.38(-4.76%)
Aug 05, 2009 8.176 8.418 7.813 8.031 104,550 -0.13(-1.58%)
Aug 04, 2009 8.480 8.598 7.922 8.160 198,001 -0.43(-4.96%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.