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 (%)
May 29, 2009 11.99 12.23 11.62 12.04 155,802 +0.15(+1.28%)
May 28, 2009 11.66 12.17 11.04 11.89 116,493 +0.38(+3.29%)
May 27, 2009 12.08 12.25 11.45 11.51 73,611 -0.71(-5.78%)
May 26, 2009 10.78 12.23 10.78 12.22 212,807 +1.34(+12.31%)
May 22, 2009 11.12 11.55 10.74 10.88 176,768 -0.12(-1.14%)
May 21, 2009 12.16 12.69 10.98 11.00 205,108 -1.32(-10.71%)
May 20, 2009 13.28 13.28 12.11 12.32 171,474 -0.61(-4.71%)
May 19, 2009 13.00 13.60 12.88 12.93 149,745 -0.11(-0.87%)
May 18, 2009 12.46 13.04 11.99 13.04 174,212 +0.89(+7.36%)
May 15, 2009 11.79 12.46 11.44 12.15 250,912 +0.40(+3.39%)
May 14, 2009 11.81 11.99 11.53 11.75 223,677 +0.05(+0.43%)
May 13, 2009 11.33 11.83 11.14 11.70 137,339 +0.18(+1.56%)
May 12, 2009 10.42 11.57 9.703 11.52 191,001 +1.21(+11.74%)
May 11, 2009 9.620 10.39 9.492 10.31 143,880 +0.40(+4.06%)
May 08, 2009 9.140 9.976 8.789 9.909 137,241 +0.97(+10.83%)
May 07, 2009 10.40 10.41 8.270 8.941 151,771 -1.34(-13.06%)
May 06, 2009 10.50 10.84 9.816 10.28 117,968 -0.10(-0.98%)
May 05, 2009 10.43 10.58 9.886 10.39 135,587 -0.04(-0.37%)
May 04, 2009 10.40 10.73 9.570 10.42 198,262 +0.61(+6.25%)
May 01, 2009 9.113 9.849 9.113 9.812 177,916 +0.69(+7.62%)
Apr 30, 2009 9.613 9.960 9.062 9.117 99,907 -0.42(-4.38%)
Apr 29, 2009 9.347 9.945 9.313 9.535 85,421 +0.26(+2.82%)
Apr 28, 2009 9.050 9.589 9.050 9.273 83,072 +0.08(+0.85%)
Apr 27, 2009 9.390 9.648 8.726 9.195 87,377 -0.23(-2.40%)
Apr 24, 2009 8.976 9.667 8.629 9.421 108,272 +0.68(+7.82%)
Apr 23, 2009 9.398 9.398 8.449 8.738 109,168 -0.68(-7.18%)
Apr 22, 2009 9.539 10.18 9.320 9.414 136,870 -0.35(-3.60%)
Apr 21, 2009 8.773 9.835 8.601 9.765 127,224 +0.92(+10.42%)
Apr 20, 2009 9.578 9.835 8.840 8.844 92,904 -1.04(-10.51%)
Apr 17, 2009 10.00 10.00 9.636 9.882 109,608 -0.07(-0.67%)
Apr 16, 2009 9.371 10.03 9.324 9.948 201,053 +0.58(+6.17%)
Apr 15, 2009 9.324 9.476 9.078 9.371 165,494 -0.06(-0.66%)
Apr 14, 2009 9.906 9.964 9.414 9.433 139,825 -0.70(-6.93%)
Apr 13, 2009 10.33 10.53 9.753 10.14 149,246 -0.43(-4.10%)
Apr 09, 2009 9.335 10.67 9.035 10.57 223,758 +1.44(+15.83%)
Apr 08, 2009 9.171 9.300 8.734 9.125 148,651 +0.23(+2.59%)
Apr 07, 2009 9.211 9.421 8.832 8.894 102,944 -0.46(-4.89%)
Apr 06, 2009 9.656 9.749 9.000 9.351 116,091 -0.44(-4.51%)
Apr 03, 2009 10.14 10.14 9.475 9.792 112,285 -0.38(-3.76%)
Apr 02, 2009 8.793 10.33 8.754 10.17 228,387 +1.66(+19.43%)
Apr 01, 2009 8.172 8.527 7.711 8.519 88,837 +0.18(+2.15%)
Mar 31, 2009 8.301 8.660 8.043 8.340 208,635 +0.19(+2.35%)
Mar 30, 2009 7.942 8.343 7.809 8.149 72,476 -0.36(-4.27%)
Mar 26, 2009 7.746 8.512 7.633 8.512 115,474 +0.88(+11.51%)
Mar 25, 2009 7.364 7.711 6.989 7.633 144,605 +0.37(+5.05%)
Mar 24, 2009 7.539 7.563 7.169 7.266 97,064 -0.44(-5.68%)
Mar 23, 2009 7.020 7.707 6.727 7.703 151,456 +1.04(+15.65%)
Mar 20, 2009 6.891 7.258 6.657 6.661 236,185 -0.17(-2.51%)
Mar 19, 2009 6.575 6.833 6.146 6.833 478,247 +0.35(+5.36%)
Mar 18, 2009 6.337 6.575 6.204 6.485 155,674 +0.13(+2.03%)
Mar 17, 2009 5.572 6.429 5.462 6.356 153,034 +0.77(+13.69%)
Mar 16, 2009 6.149 6.224 5.357 5.591 82,357 -0.48(-7.91%)
Mar 13, 2009 6.017 6.103 5.712 6.071 154,058 +0.22(+3.74%)
Mar 12, 2009 5.466 6.032 5.287 5.853 118,609 +0.37(+6.69%)
Mar 11, 2009 5.622 5.837 5.482 5.486 83,244 -0.07(-1.33%)
Mar 10, 2009 5.029 5.712 5.029 5.560 98,091 +0.67(+13.65%)
Mar 09, 2009 5.107 5.248 4.791 4.892 98,647 -0.33(-6.35%)
Mar 06, 2009 4.785 5.263 4.408 5.224 144,397 +0.50(+10.67%)
Mar 05, 2009 5.037 5.107 4.584 4.720 138,025 -0.49(-9.37%)
Mar 04, 2009 4.923 5.345 4.767 5.208 51,861 +0.46(+9.61%)
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.