Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Dec 31, 2008 5.861 6.208 5.509 5.673 168,321 -0.17(-2.94%)
Dec 30, 2008 5.900 5.900 5.677 5.845 64,385 +0.04(+0.60%)
Dec 29, 2008 6.067 6.071 5.669 5.810 59,030 -0.30(-4.86%)
Dec 26, 2008 5.900 6.353 5.894 6.107 32,908 +0.25(+4.20%)
Dec 24, 2008 5.654 5.861 5.382 5.861 23,081 +0.23(+4.02%)
Dec 23, 2008 5.439 6.032 5.419 5.634 51,177 +0.25(+4.72%)
Dec 22, 2008 6.271 6.438 5.130 5.380 146,761 -0.81(-13.11%)
Dec 19, 2008 6.056 6.239 5.763 6.192 379,415 +0.23(+3.80%)
Dec 18, 2008 5.650 6.434 5.564 5.966 285,048 +0.39(+7.08%)
Dec 17, 2008 5.076 5.591 5.045 5.572 206,322 +0.52(+10.19%)
Dec 16, 2008 4.978 5.173 4.802 5.056 118,388 +0.13(+2.61%)
Dec 15, 2008 5.251 5.251 4.841 4.927 56,907 -0.26(-4.97%)
Dec 12, 2008 4.572 5.185 4.295 5.185 136,089 +0.50(+10.67%)
Dec 11, 2008 4.412 5.154 4.369 4.685 158,548 +0.18(+4.08%)
Dec 10, 2008 4.350 4.881 4.123 4.502 90,919 +0.22(+5.10%)
Dec 09, 2008 4.681 5.076 4.256 4.283 179,099 -0.46(-9.64%)
Dec 08, 2008 4.080 4.775 4.080 4.740 140,622 +0.78(+19.61%)
Dec 05, 2008 3.463 4.002 3.377 3.963 75,148 +0.45(+12.90%)
Dec 04, 2008 3.436 3.904 3.436 3.510 188,760 +0.02(+0.67%)
Dec 03, 2008 3.186 3.815 2.561 3.487 175,042 +0.86(+32.89%)
Dec 02, 2008 2.421 2.811 2.401 2.624 135,986 +0.27(+11.26%)
Dec 01, 2008 3.209 3.209 2.350 2.358 242,250 -0.94(-28.52%)
Nov 28, 2008 3.116 3.323 3.092 3.299 66,591 +0.12(+3.94%)
Nov 26, 2008 3.260 3.416 3.139 3.174 234,410 -0.19(-5.57%)
Nov 25, 2008 3.190 3.608 2.999 3.362 127,588 +0.22(+6.96%)
Nov 24, 2008 2.924 3.327 2.518 3.143 86,028 +0.28(+9.67%)
Nov 21, 2008 2.585 3.026 2.460 2.866 2,058,833 +0.33(+12.92%)
Nov 20, 2008 2.874 2.874 2.538 2.538 106,386 -0.36(-12.40%)
Nov 19, 2008 3.069 3.112 2.897 2.897 81,223 -0.17(-5.60%)
Nov 18, 2008 3.198 3.276 2.991 3.069 66,995 -0.17(-5.19%)
Nov 17, 2008 3.194 3.436 3.150 3.237 86,371 +0.02(+0.61%)
Nov 14, 2008 3.557 3.557 3.206 3.217 37,987 -0.41(-11.40%)
Nov 13, 2008 3.319 3.670 2.971 3.631 81,786 +0.32(+9.67%)
Nov 12, 2008 3.979 4.213 3.291 3.311 83,021 -0.73(-18.07%)
Nov 11, 2008 4.252 4.533 3.959 4.041 75,844 -0.10(-2.45%)
Nov 10, 2008 4.662 4.662 4.143 4.143 60,451 -0.39(-8.53%)
Nov 07, 2008 4.572 4.685 4.474 4.529 57,025 +0.01(+0.26%)
Nov 06, 2008 4.357 4.974 4.357 4.517 83,600 +0.13(+2.94%)
Nov 05, 2008 4.502 5.106 4.357 4.389 98,122 -0.18(-4.01%)
Nov 04, 2008 4.783 4.853 4.350 4.572 76,251 -0.07(-1.60%)
Nov 03, 2008 4.662 4.693 4.428 4.646 157,654 +0.16(+3.48%)
Oct 31, 2008 3.768 4.732 3.737 4.490 110,082 +0.69(+18.19%)
Oct 30, 2008 3.619 3.799 3.541 3.799 39,811 +0.29(+8.35%)
Oct 29, 2008 3.705 3.733 3.428 3.506 98,823 +0.06(+1.70%)
Oct 28, 2008 3.428 3.514 3.131 3.448 164,687 +0.11(+3.15%)
Oct 27, 2008 3.487 3.588 3.307 3.342 69,098 -0.21(-5.93%)
Oct 24, 2008 3.245 3.615 3.245 3.553 87,667 +0.05(+1.34%)
Oct 23, 2008 3.674 3.822 3.420 3.506 425,496 -0.17(-4.67%)
Oct 22, 2008 3.779 3.873 3.588 3.678 122,827 -0.14(-3.58%)
Oct 21, 2008 4.225 4.353 3.666 3.815 174,012 -0.48(-11.18%)
Oct 20, 2008 4.435 4.506 4.119 4.295 202,285 +0.22(+5.46%)
Oct 17, 2008 4.451 4.482 3.897 4.072 269,630 -0.53(-11.46%)
Oct 16, 2008 4.670 4.763 4.225 4.599 171,948 -0.10(-2.08%)
Oct 15, 2008 5.314 5.314 4.678 4.697 71,746 -0.43(-8.45%)
Oct 14, 2008 5.478 5.478 4.896 5.130 55,531 -0.15(-2.81%)
Oct 13, 2008 5.084 5.404 4.451 5.279 224,299 +0.53(+11.09%)
Oct 10, 2008 4.869 5.607 4.685 4.752 203,597 -0.38(-7.38%)
Oct 09, 2008 5.248 5.408 5.127 5.130 176,238 +0.00(+0.08%)
Oct 08, 2008 4.947 5.470 4.767 5.127 144,830 +0.05(+0.92%)
Oct 07, 2008 5.447 5.654 5.005 5.080 144,976 -0.26(-4.90%)
Oct 06, 2008 5.494 5.560 5.310 5.341 275,779 -0.37(-6.43%)
Oct 03, 2008 5.509 5.775 4.849 5.708 539,810 +0.31(+5.79%)
Oct 02, 2008 5.946 5.946 5.349 5.396 37,334 -0.45(-7.68%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.