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 (%)
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%)
Aug 03, 2009 8.305 8.742 8.305 8.586 178,154 +0.41(+5.06%)
Jul 31, 2009 8.344 8.480 8.172 8.172 93,276 -0.24(-2.88%)
Jul 30, 2009 8.324 8.902 8.324 8.414 128,377 +0.25(+3.11%)
Jul 29, 2009 7.906 8.258 7.906 8.160 99,630 +0.16(+2.05%)
Jul 28, 2009 8.309 8.309 7.700 7.996 417,613 -0.41(-4.92%)
Jul 27, 2009 8.726 8.914 8.219 8.410 155,743 -0.20(-2.36%)
Jul 24, 2009 8.594 8.871 8.363 8.613 133,796 -0.01(-0.14%)
Jul 23, 2009 8.594 8.957 8.486 8.625 217,028 +0.04(+0.50%)
Jul 22, 2009 8.844 8.992 8.328 8.582 186,024 -0.34(-3.85%)
Jul 21, 2009 9.089 9.187 8.851 8.926 103,595 -0.07(-0.82%)
Jul 20, 2009 8.804 9.070 8.605 8.999 97,645 +0.28(+3.22%)
Jul 17, 2009 8.832 8.867 8.457 8.719 124,640 -0.06(-0.71%)
Jul 16, 2009 9.277 9.433 8.605 8.781 385,421 -0.53(-5.70%)
Jul 15, 2009 9.324 9.679 9.031 9.312 310,726 +0.20(+2.14%)
Jul 14, 2009 9.175 9.253 8.984 9.117 72,586 -0.06(-0.64%)
Jul 13, 2009 8.929 9.281 8.738 9.175 100,560 +0.02(+0.21%)
Jul 10, 2009 8.762 9.171 8.629 9.156 131,274 +0.35(+3.99%)
Jul 09, 2009 9.136 9.136 8.640 8.804 96,966 -0.25(-2.80%)
Jul 08, 2009 8.804 9.152 8.601 9.058 208,645 +0.45(+5.22%)
Jul 07, 2009 9.250 9.476 8.609 8.609 102,570 -0.61(-6.65%)
Jul 06, 2009 9.453 9.781 9.041 9.222 114,216 -0.32(-3.36%)
Jul 02, 2009 9.925 10.03 9.488 9.542 100,765 -0.61(-6.00%)
Jul 01, 2009 10.20 10.62 9.784 10.15 141,042 +0.10(+0.97%)
Jun 30, 2009 10.71 10.99 10.03 10.05 105,101 -0.64(-5.95%)
Jun 29, 2009 10.25 11.10 9.820 10.69 164,989 +0.57(+5.59%)
Jun 26, 2009 11.39 11.50 10.12 10.12 1,403,243 -1.38(-12.01%)
Jun 25, 2009 11.00 11.53 10.89 11.51 82,173 +0.20(+1.73%)
Jun 24, 2009 10.56 11.38 10.43 11.31 179,014 +0.90(+8.62%)
Jun 23, 2009 10.63 10.72 10.37 10.41 81,315 -0.08(-0.78%)
Jun 22, 2009 10.78 11.07 10.46 10.50 125,583 -0.33(-3.07%)
Jun 19, 2009 11.10 11.31 10.66 10.83 185,113 -0.04(-0.39%)
Jun 18, 2009 10.24 11.07 9.847 10.87 100,437 +0.64(+6.26%)
Jun 17, 2009 9.968 10.47 9.757 10.23 174,737 +0.42(+4.26%)
Jun 16, 2009 10.64 11.03 9.784 9.812 157,372 -0.65(-6.20%)
Jun 15, 2009 11.31 11.44 10.26 10.46 177,490 -1.10(-9.49%)
Jun 12, 2009 11.47 11.89 11.21 11.56 107,037 +0.01(+0.07%)
Jun 11, 2009 11.47 11.94 11.43 11.55 113,028 +0.08(+0.72%)
Jun 10, 2009 11.85 11.85 11.05 11.47 103,948 -0.22(-1.87%)
Jun 09, 2009 11.54 11.95 11.44 11.69 76,633 +0.28(+2.43%)
Jun 08, 2009 11.42 11.74 11.08 11.41 70,350 -0.49(-4.13%)
Jun 05, 2009 12.04 12.04 11.55 11.90 77,407 +0.01(+0.10%)
Jun 04, 2009 11.91 12.08 11.73 11.89 93,606 -0.03(-0.26%)
Jun 03, 2009 12.05 12.34 11.38 11.92 110,349 -0.30(-2.46%)
Jun 02, 2009 12.38 12.68 12.09 12.22 186,401 -0.27(-2.19%)
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.