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 (%)
Apr 30, 2012 35.64 35.64 35.64 35.64 106 +0.18(+0.51%)
Apr 26, 2012 35.46 35.46 35.46 0 +0.31(+0.88%)
Apr 25, 2012 35.32 35.32 35.15 35.15 1,348 +0.19(+0.54%)
Apr 24, 2012 34.88 34.96 34.88 34.96 1,974 +0.42(+1.22%)
Apr 23, 2012 34.54 34.54 34.54 34.54 737 -0.79(-2.24%)
Apr 20, 2012 35.32 35.33 35.08 35.33 876 -0.21(-0.59%)
Apr 19, 2012 35.54 35.54 35.54 35.54 181 -0.81(-2.23%)
Apr 17, 2012 36.35 36.35 36.35 0 +0.58(+1.62%)
Apr 16, 2012 35.89 35.89 35.77 35.77 726 -0.31(-0.86%)
Apr 13, 2012 36.10 36.10 36.08 36.08 498 -0.42(-1.15%)
Apr 12, 2012 36.39 36.50 36.15 36.50 686 +0.71(+1.98%)
Apr 11, 2012 35.79 35.79 35.79 35.79 251 -0.01(-0.03%)
Apr 10, 2012 35.80 35.80 35.80 35.80 135 +0.20(+0.56%)
Apr 09, 2012 35.50 35.60 35.50 35.60 646 -0.05(-0.14%)
Apr 05, 2012 35.60 35.65 35.60 35.65 1,010 -0.38(-1.05%)
Apr 04, 2012 36.02 36.03 36.02 36.03 538 -0.97(-2.62%)
Apr 03, 2012 37.40 37.40 37.00 37.00 756 -0.54(-1.44%)
Apr 02, 2012 37.15 37.54 37.15 37.54 672 +0.35(+0.94%)
Mar 30, 2012 37.10 37.19 37.10 37.19 310 +0.29(+0.79%)
Mar 29, 2012 37.05 37.05 36.90 36.90 636 -0.50(-1.34%)
Mar 28, 2012 37.40 37.40 37.40 37.40 193 -0.60(-1.58%)
Mar 26, 2012 38.00 38.00 38.00 0 +0.58(+1.55%)
Mar 23, 2012 37.15 37.43 37.10 37.42 2,051 +0.22(+0.59%)
Mar 22, 2012 36.65 37.20 36.65 37.20 1,447 +0.05(+0.13%)
Mar 21, 2012 37.00 37.35 37.00 37.15 1,355 -0.50(-1.33%)
Mar 20, 2012 37.65 37.65 37.65 37.65 111 +0.33(+0.88%)
Mar 19, 2012 37.40 37.55 36.97 37.32 2,419 -0.08(-0.21%)
Mar 16, 2012 37.24 37.40 37.24 37.40 791 +0.30(+0.81%)
Mar 15, 2012 37.10 37.10 37.10 37.10 200 +0.10(+0.27%)
Mar 14, 2012 37.00 37.00 37.00 37.00 178 -0.73(-1.93%)
Mar 13, 2012 37.55 37.84 37.55 37.73 779 -0.02(-0.05%)
Mar 12, 2012 37.52 37.75 37.52 37.75 7,410 +0.02(+0.05%)
Mar 09, 2012 37.63 37.73 37.63 37.73 29,750 +1.14(+3.12%)
Mar 07, 2012 36.59 36.59 36.59 0 +0.34(+0.94%)
Mar 06, 2012 36.25 36.25 36.25 36.25 111 -0.79(-2.13%)
Mar 05, 2012 37.04 37.04 37.04 37.04 190 -0.45(-1.20%)
Mar 02, 2012 37.49 37.49 37.49 37.49 352 -0.36(-0.95%)
Mar 01, 2012 37.88 37.88 37.85 37.85 373 +0.30(+0.80%)
Feb 29, 2012 38.30 38.30 37.55 37.55 681 -0.70(-1.83%)
Feb 28, 2012 38.25 38.25 38.25 38.25 532 -0.05(-0.13%)
Feb 27, 2012 38.15 38.37 38.15 38.30 908 +0.40(+1.06%)
Feb 24, 2012 38.10 38.10 37.90 37.90 703 +0.49(+1.31%)
Feb 23, 2012 37.70 37.70 37.41 37.41 464 +0.31(+0.84%)
Feb 22, 2012 38.02 37.10 37.10 37.10 1,256 -0.92(-2.42%)
Feb 17, 2012 38.02 38.02 38.02 0 -0.95(-2.44%)
Feb 16, 2012 38.20 38.97 38.20 38.97 1,200 +0.81(+2.12%)
Feb 15, 2012 38.25 38.25 38.16 38.16 586 +0.31(+0.82%)
Feb 14, 2012 37.85 37.85 37.85 37.85 200 -0.49(-1.28%)
Feb 13, 2012 38.33 38.34 38.33 38.34 400 +0.29(+0.76%)
Feb 10, 2012 37.89 38.22 37.88 38.05 1,541 -0.40(-1.04%)
Feb 09, 2012 38.45 38.45 38.45 38.45 311 +0.24(+0.63%)
Feb 08, 2012 38.15 38.21 38.15 38.21 1,239 -0.01(-0.03%)
Feb 07, 2012 38.08 38.22 38.08 38.22 878 +0.19(+0.50%)
Feb 06, 2012 37.98 38.03 37.98 38.03 304 -0.06(-0.16%)
Feb 03, 2012 38.07 38.09 38.07 38.09 342 -0.01(-0.03%)
Feb 02, 2012 38.10 38.10 38.10 38.10 143 +0.86(+2.31%)
Jan 31, 2012 37.24 37.24 37.24 0 -0.26(-0.69%)
Jan 30, 2012 37.50 37.50 37.50 37.50 140 -0.26(-0.69%)
Jan 27, 2012 37.76 37.76 37.76 37.76 154 -0.19(-0.50%)
Jan 26, 2012 37.89 37.95 37.89 37.95 740 +0.54(+1.44%)
Jan 25, 2012 37.43 37.43 37.41 37.41 306 -0.39(-1.03%)
Jan 24, 2012 37.80 37.80 37.80 37.80 400 +0.00(+0.00%)
Jan 23, 2012 37.88 37.88 37.80 37.80 887 +0.98(+2.66%)
Jan 20, 2012 37.00 37.00 36.80 36.82 1,338 -0.67(-1.79%)
Jan 19, 2012 37.32 37.49 37.32 37.49 949 +0.41(+1.11%)
Jan 18, 2012 37.08 37.08 37.08 37.08 1,016 +0.39(+1.06%)
Jan 17, 2012 36.69 36.69 36.69 36.69 200 +1.21(+3.41%)
Jan 13, 2012 35.48 35.48 35.48 35.48 105 -2.93(-7.63%)
Jan 12, 2012 38.41 38.41 38.41 38.41 111 +0.50(+1.32%)
Jan 11, 2012 37.84 37.91 37.84 37.91 682 -0.41(-1.07%)
Jan 10, 2012 38.32 38.32 38.32 38.32 200 +0.37(+0.97%)
Jan 09, 2012 37.95 37.95 37.95 37.95 380 -0.94(-2.42%)
Jan 04, 2012 38.89 38.89 38.89 0 -0.36(-0.92%)
Dec 30, 2011 39.18 39.25 39.18 39.25 651 -0.13(-0.33%)
Dec 27, 2011 39.38 39.38 39.38 39.38 0 +1.20(+3.14%)
Dec 21, 2011 38.18 38.18 38.18 38.18 0 -0.20(-0.52%)
Dec 20, 2011 38.38 38.38 38.38 38.38 200 +1.19(+3.20%)
Dec 16, 2011 37.19 37.19 37.19 37.19 0 +0.32(+0.87%)
Dec 15, 2011 36.87 36.87 36.87 36.87 626 -0.40(-1.07%)
Dec 14, 2011 37.29 37.29 36.86 37.27 1,273 -0.38(-1.01%)
Dec 13, 2011 37.85 37.85 37.65 37.65 300 -0.45(-1.18%)
Dec 08, 2011 38.10 38.10 38.10 38.10 0 -0.95(-2.43%)
Dec 07, 2011 38.80 39.05 38.80 39.05 762 +0.33(+0.85%)
Dec 06, 2011 38.72 38.72 38.72 38.72 318 -0.12(-0.31%)
Dec 05, 2011 38.84 38.84 38.84 38.84 1,239 +0.20(+0.52%)
Dec 02, 2011 38.64 38.64 38.64 38.64 138 +0.14(+0.36%)
Dec 01, 2011 38.50 38.50 38.50 38.50 696 -0.11(-0.28%)
Nov 30, 2011 39.01 39.01 38.61 38.61 1,595 +0.66(+1.74%)
Nov 29, 2011 37.95 37.95 37.95 37.95 101 -0.25(-0.65%)
Nov 28, 2011 38.20 38.20 38.20 38.20 200 +1.05(+2.83%)
Nov 23, 2011 37.15 37.15 37.15 0 -0.73(-1.93%)
Nov 22, 2011 37.90 37.90 37.70 37.88 844 +0.35(+0.93%)
Nov 21, 2011 37.53 37.53 37.53 37.53 100 -2.12(-5.35%)
Nov 15, 2011 39.65 39.65 39.65 39.65 0 -0.25(-0.63%)
Nov 14, 2011 39.90 39.90 39.90 39.90 1,103 -0.59(-1.46%)
Nov 11, 2011 40.49 40.49 40.49 40.49 112 +0.77(+1.94%)
Nov 10, 2011 39.60 39.74 39.60 39.72 600 -0.41(-1.02%)
Nov 08, 2011 40.13 40.13 40.13 0 -0.80(-1.95%)
Nov 07, 2011 40.93 40.93 40.93 40.93 200 -0.36(-0.87%)
Nov 04, 2011 40.95 41.29 40.95 41.29 262 -1.18(-2.78%)
Nov 03, 2011 42.15 42.47 42.10 42.47 1,034 +1.34(+3.26%)
Nov 02, 2011 41.13 41.13 41.13 41.13 310 -0.01(-0.02%)
Nov 01, 2011 40.73 41.14 40.73 41.14 762 -0.80(-1.91%)
Oct 31, 2011 42.15 42.15 41.94 41.94 745 -1.36(-3.14%)
Oct 28, 2011 43.30 43.30 43.30 43.30 200 -0.62(-1.41%)
Oct 27, 2011 43.81 43.92 43.81 43.92 352 +1.45(+3.41%)
Oct 26, 2011 42.35 42.47 42.35 42.47 400 +0.03(+0.07%)
Oct 25, 2011 42.44 42.44 42.44 42.44 345 -0.36(-0.84%)
Oct 24, 2011 42.80 42.80 42.80 42.80 115 +1.36(+3.28%)
Oct 20, 2011 41.44 41.44 41.44 41.44 0 +0.16(+0.39%)
Oct 19, 2011 41.28 41.28 41.28 41.28 200 +0.15(+0.36%)
Oct 18, 2011 41.13 41.13 41.13 41.13 291 +0.28(+0.69%)
Oct 17, 2011 40.94 40.94 40.85 40.85 589 +0.17(+0.42%)
Oct 13, 2011 40.68 40.68 40.68 40.68 0 -0.41(-1.00%)
Oct 12, 2011 41.09 41.09 41.09 41.09 200 +0.31(+0.76%)
Oct 11, 2011 40.69 40.78 40.69 40.78 1,725 +0.27(+0.67%)
Oct 10, 2011 40.51 40.51 40.51 40.51 128 +1.23(+3.13%)
Oct 06, 2011 39.28 39.28 39.28 0 +0.29(+0.74%)
Oct 05, 2011 39.00 39.00 38.89 38.99 770 +0.36(+0.93%)
Oct 04, 2011 39.17 39.17 38.63 38.63 356 -0.22(-0.57%)
Oct 03, 2011 38.85 38.85 38.85 38.85 1,254 -1.79(-4.40%)
Sep 30, 2011 40.64 40.64 40.64 40.64 127 -1.53(-3.63%)
Sep 27, 2011 42.17 42.17 42.17 42.17 0 +2.26(+5.66%)
Sep 23, 2011 39.91 39.91 39.91 0 -1.32(-3.20%)
Sep 21, 2011 41.23 41.23 41.23 0 +0.18(+0.44%)
Sep 20, 2011 41.58 41.58 41.05 41.05 218 +0.36(+0.88%)
Sep 19, 2011 40.69 40.69 40.69 40.69 200 +0.07(+0.17%)
Sep 13, 2011 40.62 40.62 40.62 40.62 0 +0.26(+0.64%)
Sep 12, 2011 40.36 40.36 40.36 40.36 511 -1.34(-3.21%)
Sep 09, 2011 41.70 41.70 41.70 41.70 101 -1.65(-3.81%)
Sep 08, 2011 43.58 43.58 43.35 43.35 792 -0.60(-1.37%)
Sep 02, 2011 43.95 43.95 43.95 0 -1.18(-2.61%)
Sep 01, 2011 45.13 45.13 45.13 45.13 2,018 +2.09(+4.86%)
Aug 26, 2011 43.04 43.04 43.04 0 +0.35(+0.82%)
Aug 25, 2011 42.69 42.69 42.69 42.69 200 -0.34(-0.79%)
Aug 24, 2011 43.03 43.03 43.03 43.03 400 +0.98(+2.33%)
Aug 23, 2011 42.14 42.14 42.05 42.05 991 +0.78(+1.89%)
Aug 22, 2011 41.29 41.29 41.27 41.27 302 +1.02(+2.53%)
Aug 18, 2011 40.25 40.25 40.25 0 -1.65(-3.94%)
Aug 17, 2011 41.98 41.98 41.90 41.90 941 +0.50(+1.21%)
Aug 16, 2011 41.40 41.40 41.40 41.40 103 +3.02(+7.87%)
Aug 10, 2011 38.38 38.38 38.38 38.38 0 -0.87(-2.22%)
Aug 09, 2011 39.25 39.25 39.25 39.25 110 +0.47(+1.21%)
Aug 08, 2011 38.78 38.78 38.78 38.78 100 -1.12(-2.81%)
Aug 05, 2011 39.90 39.90 39.90 39.90 250 -1.00(-2.44%)
Aug 04, 2011 41.40 41.40 40.90 40.90 1,450 -4.34(-9.59%)
Jul 26, 2011 45.24 45.24 45.24 0 +2.74(+6.45%)
Jul 18, 2011 42.50 42.50 42.50 0 -0.80(-1.85%)
Jul 15, 2011 43.35 43.35 43.30 43.30 2,063 -0.05(-0.12%)
Jul 13, 2011 43.35 43.35 43.35 0 +0.75(+1.76%)
Jul 12, 2011 42.60 42.60 42.60 42.60 105 -1.70(-3.84%)
Jul 08, 2011 44.30 44.30 44.30 0 -0.34(-0.76%)
Jul 07, 2011 44.64 44.64 44.64 44.64 3,200 -0.51(-1.13%)
Jun 30, 2011 45.15 45.15 45.15 0 +0.96(+2.17%)
Jun 29, 2011 44.19 44.19 44.19 44.19 104 +0.17(+0.39%)
Jun 22, 2011 44.02 44.02 44.02 0 -0.09(-0.20%)
Jun 21, 2011 44.11 44.11 44.11 44.11 200 +0.91(+2.11%)
Jun 20, 2011 43.20 43.20 43.20 43.20 410 -0.20(-0.46%)
Jun 17, 2011 43.45 43.45 43.40 43.40 370 +0.10(+0.23%)
Jun 15, 2011 43.30 43.30 43.30 0 -1.43(-3.20%)
Jun 14, 2011 44.73 44.73 44.73 44.73 195 +0.59(+1.34%)
Jun 13, 2011 44.10 44.14 44.10 44.14 556 -0.01(-0.02%)
Jun 10, 2011 44.15 44.15 44.15 44.15 380 +0.01(+0.02%)
Jun 03, 2011 44.14 44.14 44.14 0 +0.39(+0.89%)
May 24, 2011 43.75 43.75 43.75 43.75 140 +0.59(+1.37%)
May 23, 2011 43.16 43.16 43.16 43.16 101 -0.89(-2.02%)
May 19, 2011 44.05 44.05 44.05 44.05 0 +1.20(+2.80%)
May 10, 2011 42.85 42.85 42.85 0 +0.26(+0.61%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.