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
Streaming Delayed 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 28, 2017 23.60 23.60 23.60 0 -0.20(-0.84%)
Apr 27, 2017 23.80 23.80 23.80 23.80 571 -0.10(-0.42%)
Apr 26, 2017 23.90 23.90 23.90 23.90 900 +0.50(+2.14%)
Apr 24, 2017 23.40 23.40 23.40 0 +0.60(+2.63%)
Apr 18, 2017 22.80 22.80 22.80 0 -0.05(-0.22%)
Apr 11, 2017 22.85 22.85 22.85 5 +0.25(+1.11%)
Apr 07, 2017 22.60 22.60 22.60 0 +1.32(+6.18%)
Mar 29, 2017 21.29 21.29 21.29 0 -0.55(-2.54%)
Mar 20, 2017 21.84 21.84 21.84 26 -0.21(-0.95%)
Mar 17, 2017 22.05 22.05 22.05 22.05 100 +0.44(+2.04%)
Mar 16, 2017 21.45 21.61 21.45 21.61 220 +0.96(+4.65%)
Mar 15, 2017 20.65 20.65 20.65 20.65 621 +0.85(+4.29%)
Mar 03, 2017 19.80 19.80 19.80 0 +0.14(+0.71%)
Mar 02, 2017 19.69 19.69 19.66 19.66 279 +0.06(+0.31%)
Feb 28, 2017 19.60 19.60 19.60 64 +0.45(+2.35%)
Feb 27, 2017 19.15 19.15 19.15 19.15 224 +0.85(+4.64%)
Feb 14, 2017 18.30 18.30 18.30 0 +1.41(+8.35%)
Feb 01, 2017 16.89 16.89 16.89 85 -0.30(-1.75%)
Jan 30, 2017 17.19 17.19 17.19 0 -1.81(-9.53%)
Jan 24, 2017 19.00 19.00 19.00 0 -0.04(-0.21%)
Jan 23, 2017 19.04 19.04 19.04 19.04 172 -0.28(-1.45%)
Jan 09, 2017 19.32 19.32 19.32 0 -0.33(-1.68%)
Dec 27, 2016 19.65 19.65 19.65 46 -0.07(-0.35%)
Dec 21, 2016 19.72 19.72 19.72 0 +0.31(+1.61%)
Dec 20, 2016 19.29 19.41 19.29 19.41 308 +0.71(+3.78%)
Dec 07, 2016 18.70 18.70 18.70 0 +0.79(+4.41%)
Nov 29, 2016 17.91 17.91 17.91 0 +0.41(+2.34%)
Nov 21, 2016 17.50 17.50 17.50 0 -0.23(-1.30%)
Nov 16, 2016 17.73 17.73 17.73 0 -1.59(-8.23%)
Nov 15, 2016 19.32 19.32 19.32 19.32 230 -0.25(-1.30%)
Nov 11, 2016 19.57 19.57 19.57 20 -0.19(-0.94%)
Nov 09, 2016 19.76 19.76 19.76 52 -0.91(-4.43%)
Nov 02, 2016 20.68 20.68 20.68 41 -0.07(-0.36%)
Nov 01, 2016 20.75 20.75 20.75 20.75 180 +1.55(+8.07%)
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%)
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.