Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Eutelsat Communications (OP: EUTLF )

4.250 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 14, 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 (%)
Oct 27, 2016 19.20 19.20 19.20 38 +0.25(+1.32%)
Oct 25, 2016 18.95 18.95 18.95 0 +0.00(+0.00%)
Oct 21, 2016 18.95 18.95 18.95 0 -0.10(-0.52%)
Oct 18, 2016 19.05 19.05 19.05 0 -1.32(-6.48%)
Oct 03, 2016 20.37 20.37 20.37 20.37 0 +0.00(+0.00%)
Sep 30, 2016 20.37 20.37 20.37 20.37 0 +0.00(+0.00%)
Sep 29, 2016 20.37 20.37 20.37 27 +0.42(+2.11%)
Sep 28, 2016 19.95 19.95 19.95 19.95 1,993 +0.10(+0.50%)
Sep 27, 2016 19.85 19.85 19.85 19.85 125 -0.25(-1.24%)
Sep 23, 2016 20.10 20.10 20.10 109 +0.10(+0.50%)
Sep 21, 2016 20.00 20.00 20.00 0 -0.50(-2.44%)
Sep 19, 2016 20.50 20.50 20.50 58 +0.20(+0.99%)
Sep 15, 2016 20.30 20.30 20.30 70 -0.29(-1.41%)
Sep 12, 2016 20.59 20.59 20.59 0 -0.16(-0.77%)
Sep 09, 2016 20.85 20.85 20.64 20.75 1,765 -0.05(-0.26%)
Sep 08, 2016 20.80 20.80 20.80 20.80 1,199 +0.30(+1.49%)
Sep 06, 2016 20.50 20.50 20.50 0 +0.15(+0.74%)
Sep 02, 2016 20.35 20.35 20.35 0 +1.07(+5.52%)
Aug 31, 2016 19.29 19.29 19.29 79 -0.27(-1.36%)
Aug 30, 2016 19.55 19.55 19.55 19.55 146 +0.25(+1.30%)
Aug 29, 2016 19.30 19.30 19.30 19.30 230 -0.07(-0.39%)
Aug 26, 2016 19.38 19.38 19.38 19.38 469 -0.73(-3.61%)
Aug 19, 2016 20.10 20.10 20.10 0 +0.45(+2.29%)
Aug 17, 2016 19.65 19.65 19.65 0 -0.15(-0.76%)
Aug 15, 2016 19.80 19.80 19.80 0 +0.14(+0.69%)
Aug 12, 2016 19.60 19.66 19.60 19.66 833 +0.23(+1.20%)
Aug 09, 2016 19.43 19.43 19.43 0 +0.18(+0.96%)
Aug 08, 2016 19.25 19.25 19.25 19.25 1,968 +0.45(+2.38%)
Aug 05, 2016 18.70 18.80 18.70 18.80 3,866 +0.30(+1.62%)
Aug 04, 2016 18.57 18.66 18.50 18.50 4,449 +0.10(+0.54%)
Aug 02, 2016 18.40 18.40 18.40 78 -0.51(-2.70%)
Aug 01, 2016 18.91 18.91 18.91 18.91 142 -0.93(-4.66%)
Jul 29, 2016 19.84 19.84 19.84 19.84 359 +0.04(+0.18%)
Jul 28, 2016 19.80 19.80 19.80 19.80 2,207 +0.90(+4.76%)
Jul 26, 2016 18.90 18.90 18.90 0 -0.05(-0.24%)
Jul 25, 2016 18.95 18.95 18.95 18.95 551 +0.39(+2.13%)
Jul 22, 2016 18.55 18.66 18.55 18.55 2,450 +0.00(+0.00%)
Jul 21, 2016 18.70 18.70 18.55 18.55 481 +0.35(+1.92%)
Jul 20, 2016 18.22 18.31 18.15 18.20 105,865 -0.05(-0.27%)
Jul 19, 2016 18.50 18.50 18.25 18.25 2,820 -0.75(-3.97%)
Jul 18, 2016 18.60 19.00 18.60 19.00 642 +0.70(+3.85%)
Jul 15, 2016 18.30 18.30 18.30 18.30 501 -0.68(-3.56%)
Jul 14, 2016 18.85 18.98 18.85 18.98 1,417 +0.33(+1.74%)
Jul 13, 2016 18.65 18.65 18.65 18.65 254 +0.07(+0.38%)
Jul 12, 2016 18.69 18.69 18.58 18.58 374 -0.19(-0.99%)
Jul 08, 2016 18.77 18.77 18.77 82 +0.37(+1.98%)
Jul 07, 2016 18.40 18.40 18.40 18.40 976 -0.52(-2.72%)
Jul 01, 2016 18.91 18.91 18.91 106 +0.05(+0.27%)
Jun 30, 2016 18.70 18.86 18.70 18.86 2,263 -0.11(-0.58%)
Jun 29, 2016 18.74 18.98 18.74 18.98 1,443 +1.52(+8.68%)
Jun 28, 2016 17.69 17.69 17.46 17.46 1,185 +0.41(+2.40%)
Jun 27, 2016 17.78 17.78 17.05 17.05 3,223 -1.35(-7.34%)
Jun 24, 2016 18.40 18.40 18.40 18.40 138 -0.50(-2.65%)
Jun 23, 2016 18.90 18.90 18.90 18.90 812 +0.37(+2.00%)
Jun 22, 2016 18.72 18.80 18.49 18.53 1,959 +0.65(+3.64%)
Jun 20, 2016 17.88 17.88 17.88 57 -0.37(-2.03%)
Jun 17, 2016 18.12 18.25 18.05 18.25 2,814 +0.96(+5.55%)
Jun 16, 2016 17.29 17.29 17.05 17.29 1,814 +0.00(+0.00%)
Jun 15, 2016 17.29 17.29 17.29 17.29 740 -0.31(-1.76%)
Jun 14, 2016 17.90 17.90 17.60 17.60 2,960 -0.35(-1.95%)
Jun 13, 2016 17.80 18.00 17.80 17.95 739 +0.23(+1.33%)
Jun 10, 2016 18.03 18.03 17.65 17.71 19,784 -0.43(-2.40%)
Jun 09, 2016 18.15 18.32 18.15 18.15 2,985 -0.16(-0.87%)
Jun 08, 2016 18.35 18.35 18.31 18.31 13,730 -0.03(-0.16%)
Jun 07, 2016 18.30 18.34 18.30 18.34 2,022 +0.04(+0.22%)
Jun 06, 2016 18.35 18.48 18.30 18.30 575 -0.26(-1.40%)
Jun 03, 2016 18.90 18.90 18.49 18.56 59,454 -0.06(-0.34%)
Jun 02, 2016 18.80 18.84 18.55 18.62 42,659 -0.33(-1.73%)
Jun 01, 2016 19.05 19.14 18.95 18.95 120,808 -0.85(-4.29%)
May 31, 2016 19.90 19.95 19.80 19.80 173,295 +0.20(+1.02%)
May 27, 2016 19.60 19.60 19.60 0 -0.70(-3.45%)
May 26, 2016 20.40 20.50 20.30 20.30 64,493 +0.00(+0.00%)
May 25, 2016 20.50 20.50 20.00 20.30 176,795 +0.06(+0.30%)
May 24, 2016 20.29 20.29 20.20 20.24 65,845 -0.31(-1.51%)
May 23, 2016 20.60 20.84 20.55 20.55 66,308 -0.31(-1.49%)
May 20, 2016 20.40 20.86 20.40 20.86 21,134 +1.21(+6.16%)
May 19, 2016 19.95 20.37 19.65 19.65 3,907 -0.88(-4.29%)
May 18, 2016 20.60 20.92 20.53 20.53 1,783 -0.61(-2.89%)
May 17, 2016 21.08 21.14 20.80 21.14 2,260 +0.18(+0.86%)
May 16, 2016 21.15 21.15 20.94 20.96 2,951 -1.09(-4.96%)
May 13, 2016 22.05 22.27 21.90 22.05 5,303 -8.89(-28.72%)
May 12, 2016 31.25 31.27 30.94 30.94 2,649 -0.11(-0.35%)
May 11, 2016 30.95 31.23 30.90 31.05 2,517 +0.25(+0.81%)
May 10, 2016 31.18 31.18 30.80 30.80 4,776 -0.32(-1.03%)
May 09, 2016 31.06 31.12 30.83 31.12 1,175 +0.35(+1.14%)
May 06, 2016 30.77 30.83 30.32 30.77 2,545 -0.38(-1.22%)
May 05, 2016 30.73 31.15 30.73 31.15 2,912 +0.18(+0.58%)
May 04, 2016 30.80 30.97 30.80 30.97 1,194 -0.30(-0.96%)
May 03, 2016 31.32 31.32 30.92 31.27 1,358 +0.32(+1.03%)
May 02, 2016 31.25 31.35 30.95 30.95 4,243 -0.22(-0.71%)
Apr 29, 2016 30.80 31.18 30.80 31.17 3,827 +0.44(+1.43%)
Apr 28, 2016 30.66 30.92 30.54 30.73 2,908 +0.07(+0.23%)
Apr 27, 2016 30.60 30.66 30.49 30.66 2,984 +0.06(+0.20%)
Apr 26, 2016 30.72 30.72 30.60 30.60 1,198 +0.10(+0.33%)
Apr 25, 2016 30.50 30.50 30.25 30.50 4,121 +0.05(+0.16%)
Apr 22, 2016 30.20 30.45 30.10 30.45 5,010 -0.20(-0.65%)
Apr 21, 2016 30.49 30.67 30.39 30.65 5,500 -0.61(-1.95%)
Apr 20, 2016 31.17 31.28 30.95 31.26 21,846 -0.19(-0.60%)
Apr 19, 2016 30.95 31.45 30.95 31.45 3,713 +0.27(+0.88%)
Apr 18, 2016 31.05 31.35 31.05 31.18 2,027 -0.11(-0.37%)
Apr 15, 2016 31.30 31.30 31.12 31.29 3,925 -0.32(-1.01%)
Apr 14, 2016 31.64 31.68 31.61 31.61 5,351 -0.29(-0.91%)
Apr 13, 2016 31.90 31.95 31.76 31.90 2,705 +0.16(+0.50%)
Apr 12, 2016 31.50 31.95 31.50 31.74 3,761 +0.00(+0.02%)
Apr 11, 2016 31.77 31.98 31.73 31.73 2,060 +0.03(+0.10%)
Apr 08, 2016 31.60 32.01 31.60 31.70 4,104 +0.10(+0.32%)
Apr 07, 2016 31.54 31.60 31.33 31.60 5,981 -0.60(-1.86%)
Apr 06, 2016 32.00 32.20 31.90 32.20 1,525 +0.59(+1.87%)
Apr 05, 2016 31.61 31.88 31.61 31.61 3,335 -0.27(-0.85%)
Apr 04, 2016 32.15 32.19 31.85 31.88 3,724 -0.29(-0.90%)
Apr 01, 2016 31.85 32.17 31.85 32.17 7,878 -0.29(-0.89%)
Mar 31, 2016 32.31 32.46 32.30 32.46 2,406 -0.16(-0.49%)
Mar 30, 2016 32.25 32.62 32.25 32.62 2,430 +0.67(+2.11%)
Mar 29, 2016 31.65 32.22 31.65 31.95 2,455 +0.16(+0.50%)
Mar 28, 2016 31.79 31.79 31.62 31.79 2,862 +0.03(+0.09%)
Mar 24, 2016 31.76 31.76 31.76 0 -0.19(-0.59%)
Mar 23, 2016 31.95 31.95 31.95 31.95 1,092 +0.06(+0.19%)
Mar 22, 2016 31.90 31.90 31.89 31.89 6,509 -0.37(-1.15%)
Mar 21, 2016 32.24 32.26 31.95 32.26 2,717 -0.07(-0.22%)
Mar 18, 2016 32.33 32.33 32.33 32.33 1,102 +0.49(+1.54%)
Mar 17, 2016 31.68 31.84 31.45 31.84 2,178 +0.74(+2.38%)
Mar 16, 2016 30.70 31.24 30.70 31.10 1,354 +0.01(+0.03%)
Mar 15, 2016 30.98 31.09 30.75 31.09 2,056 +0.00(+0.00%)
Mar 14, 2016 30.95 31.12 30.95 31.09 1,649 +0.42(+1.37%)
Mar 11, 2016 30.74 30.95 30.67 30.67 3,376 +0.17(+0.54%)
Mar 10, 2016 30.55 30.69 30.50 30.50 734 +0.16(+0.54%)
Mar 09, 2016 30.00 30.34 30.00 30.34 2,327 +0.25(+0.83%)
Mar 08, 2016 29.82 30.11 29.82 30.09 4,300 +0.14(+0.47%)
Mar 07, 2016 29.95 30.23 29.95 29.95 1,854 -0.82(-2.66%)
Mar 04, 2016 30.70 30.70 30.61 30.77 1,962 +0.12(+0.39%)
Mar 03, 2016 30.25 30.65 30.25 30.65 5,987 +0.65(+2.17%)
Mar 02, 2016 30.11 30.40 30.00 30.00 2,385 -0.80(-2.60%)
Mar 01, 2016 31.14 31.21 30.80 30.80 1,693 +0.28(+0.92%)
Feb 29, 2016 30.10 30.52 30.10 30.52 1,639 -0.17(-0.55%)
Feb 26, 2016 30.83 30.83 30.62 30.69 2,094 +0.61(+2.03%)
Feb 25, 2016 30.40 30.45 30.08 30.08 775 +0.47(+1.59%)
Feb 24, 2016 29.75 29.75 29.50 29.61 978 -0.29(-0.97%)
Feb 23, 2016 30.26 30.26 29.90 29.90 1,294 -0.02(-0.07%)
Feb 22, 2016 29.92 29.92 29.92 29.92 746 +0.42(+1.42%)
Feb 19, 2016 29.74 29.87 29.50 29.50 2,510 +0.00(+0.00%)
Feb 18, 2016 30.05 30.05 29.50 29.50 2,149 -0.50(-1.67%)
Feb 17, 2016 30.05 30.53 29.84 30.00 1,612 -2.02(-6.31%)
Feb 16, 2016 31.70 32.02 31.60 32.02 1,400 +1.37(+4.47%)
Feb 12, 2016 30.65 30.65 30.65 0 -0.09(-0.29%)
Feb 11, 2016 30.78 31.28 30.70 30.74 10,102 -0.17(-0.55%)
Feb 10, 2016 31.32 31.32 30.82 30.91 6,950 -0.60(-1.90%)
Feb 09, 2016 31.61 31.61 31.15 31.51 2,910 +0.02(+0.06%)
Feb 08, 2016 31.50 31.55 31.15 31.49 3,742 -0.40(-1.25%)
Feb 05, 2016 32.27 32.29 31.89 31.89 3,984 -0.26(-0.81%)
Feb 04, 2016 32.64 32.84 32.15 32.15 38,259 -0.55(-1.68%)
Feb 03, 2016 32.34 32.70 32.05 32.70 8,339 +0.19(+0.58%)
Feb 02, 2016 32.66 32.75 32.34 32.51 8,599 -0.61(-1.84%)
Feb 01, 2016 32.87 33.12 32.52 33.12 4,547 +0.72(+2.22%)
Jan 29, 2016 32.01 32.41 32.01 32.40 5,238 +0.62(+1.95%)
Jan 28, 2016 31.60 31.83 31.50 31.78 6,237 +0.41(+1.31%)
Jan 27, 2016 31.18 31.60 31.18 31.37 6,071 +0.27(+0.87%)
Jan 26, 2016 30.89 31.25 30.89 31.10 9,372 +0.80(+2.64%)
Jan 25, 2016 30.16 30.30 29.95 30.30 3,565 +0.50(+1.68%)
Jan 22, 2016 30.03 30.18 29.80 29.80 4,442 +0.82(+2.83%)
Jan 21, 2016 29.27 29.37 28.98 28.98 4,834 -0.21(-0.72%)
Jan 20, 2016 29.23 29.23 28.79 29.19 2,456 -0.09(-0.31%)
Jan 19, 2016 29.34 29.46 29.05 29.28 8,676 -0.02(-0.07%)
Jan 15, 2016 29.30 29.30 29.30 0 +0.09(+0.31%)
Jan 14, 2016 29.23 29.63 29.21 29.21 4,225 +0.09(+0.31%)
Jan 13, 2016 29.80 29.80 29.12 29.12 5,937 -0.43(-1.46%)
Jan 12, 2016 29.24 29.55 29.15 29.55 1,686 +0.13(+0.44%)
Jan 11, 2016 29.59 29.59 29.42 29.42 8,445 +0.12(+0.41%)
Jan 08, 2016 29.19 29.30 28.90 29.30 1,486 -0.18(-0.61%)
Jan 07, 2016 29.55 29.55 29.48 29.48 2,628 -0.08(-0.27%)
Jan 06, 2016 29.20 29.56 29.20 29.56 5,949 -0.26(-0.87%)
Jan 05, 2016 29.74 29.82 29.40 29.82 1,850 +0.39(+1.33%)
Jan 04, 2016 29.38 29.83 29.38 29.43 5,127 -0.17(-0.57%)
Dec 31, 2015 29.60 29.60 29.60 0 -1.10(-3.58%)
Dec 30, 2015 30.65 30.92 30.65 30.70 1,871 -0.37(-1.19%)
Dec 29, 2015 30.75 31.07 30.66 31.07 6,514 +0.45(+1.47%)
Dec 28, 2015 31.02 31.02 30.55 30.62 7,763 -0.50(-1.61%)
Dec 24, 2015 31.12 31.12 31.12 0 -0.11(-0.35%)
Dec 23, 2015 30.95 31.23 30.85 31.23 6,663 +0.71(+2.33%)
Dec 22, 2015 30.62 30.89 30.52 30.52 5,180 +0.06(+0.20%)
Dec 21, 2015 31.00 31.00 30.46 30.46 3,131 +0.49(+1.63%)
Dec 18, 2015 30.05 30.33 29.97 29.97 10,903 -0.28(-0.93%)
Dec 17, 2015 30.55 30.55 30.25 30.25 10,252 -0.06(-0.20%)
Dec 16, 2015 30.31 30.90 30.05 30.31 9,603 +0.14(+0.46%)
Dec 15, 2015 30.03 30.21 29.88 30.17 8,637 +0.31(+1.04%)
Dec 14, 2015 29.60 30.29 29.60 29.86 4,402 -0.12(-0.40%)
Dec 11, 2015 30.09 30.24 29.98 29.98 7,884 -0.22(-0.73%)
Dec 10, 2015 30.43 30.43 30.20 30.20 1,993 -0.36(-1.18%)
Dec 09, 2015 30.17 30.56 30.17 30.56 7,696 -0.18(-0.59%)
Dec 08, 2015 30.40 30.74 30.40 30.74 732 +0.17(+0.56%)
Dec 07, 2015 30.57 30.89 30.57 30.57 2,721 -0.03(-0.10%)
Dec 04, 2015 30.55 31.03 30.55 30.60 5,834 -0.08(-0.26%)
Dec 03, 2015 31.12 31.12 30.61 30.68 6,547 +0.29(+0.95%)
Dec 02, 2015 30.43 30.43 30.13 30.39 5,118 +0.69(+2.32%)
Dec 01, 2015 29.70 30.09 29.70 29.70 2,788 -0.13(-0.44%)
Nov 30, 2015 29.89 29.94 29.65 29.83 2,663 -0.13(-0.43%)
Nov 27, 2015 29.83 29.96 29.59 29.96 1,021 +0.09(+0.30%)
Nov 25, 2015 29.87 29.87 29.87 0 -0.06(-0.20%)
Nov 24, 2015 29.55 29.93 29.55 29.93 2,403 -0.35(-1.16%)
Nov 23, 2015 30.30 30.61 30.28 30.28 2,145 -0.47(-1.53%)
Nov 20, 2015 30.90 31.08 30.75 30.75 4,512 -0.55(-1.76%)
Nov 19, 2015 31.66 31.66 31.30 31.30 2,112 -0.01(-0.03%)
Nov 18, 2015 31.00 31.31 30.90 31.31 2,639 +0.46(+1.49%)
Nov 17, 2015 31.27 31.27 30.85 30.85 2,486 +0.05(+0.16%)
Nov 16, 2015 30.86 31.03 30.80 30.80 1,311 -1.23(-3.84%)
Nov 13, 2015 32.03 32.03 32.03 32.03 1,597 -0.42(-1.29%)
Nov 12, 2015 32.79 32.84 32.45 32.45 742 +0.25(+0.78%)
Nov 10, 2015 32.20 32.20 32.20 297 +0.08(+0.25%)
Nov 09, 2015 32.41 32.48 32.12 32.12 1,382 -0.53(-1.62%)
Nov 06, 2015 33.32 33.32 32.65 32.65 1,002 -0.55(-1.66%)
Nov 05, 2015 33.59 33.59 33.20 33.20 992 +0.23(+0.70%)
Nov 04, 2015 32.75 32.97 32.75 32.97 887 -0.37(-1.11%)
Nov 03, 2015 32.97 33.34 32.93 33.34 48,453 +0.34(+1.03%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.