Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Orbcomm Inc (NQ: ORBC )

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 (%)
Jan 31, 2012 3.470 3.490 3.400 3.450 48,446 +0.01(+0.29%)
Jan 30, 2012 3.520 3.520 3.380 3.440 32,630 -0.11(-3.10%)
Jan 27, 2012 3.470 3.550 3.470 3.550 48,357 +0.06(+1.72%)
Jan 26, 2012 3.550 3.550 3.410 3.490 43,721 -0.05(-1.41%)
Jan 25, 2012 3.480 3.550 3.390 3.540 49,258 +0.06(+1.72%)
Jan 24, 2012 3.460 3.500 3.350 3.480 33,332 +0.00(+0.00%)
Jan 23, 2012 3.500 3.530 3.460 3.480 117,368 +0.00(+0.00%)
Jan 20, 2012 3.420 3.490 3.400 3.480 66,070 +0.06(+1.75%)
Jan 19, 2012 3.400 3.440 3.360 3.420 67,578 +0.03(+0.88%)
Jan 18, 2012 3.320 3.400 3.310 3.390 60,480 +0.06(+1.80%)
Jan 17, 2012 3.260 3.400 3.240 3.330 88,384 +0.10(+3.10%)
Jan 13, 2012 3.230 3.290 3.230 3.230 42,516 -0.06(-1.82%)
Jan 12, 2012 3.250 3.300 3.200 3.290 49,673 +0.04(+1.23%)
Jan 11, 2012 3.250 3.250 3.180 3.250 17,203 -0.01(-0.31%)
Jan 10, 2012 3.240 3.260 3.150 3.260 58,345 +0.07(+2.19%)
Jan 09, 2012 3.200 3.250 3.170 3.190 189,394 -0.01(-0.31%)
Jan 06, 2012 3.200 3.270 3.200 3.200 223,069 +0.05(+1.59%)
Jan 05, 2012 3.160 3.160 3.100 3.150 41,833 -0.03(-0.94%)
Jan 04, 2012 3.150 3.210 3.120 3.180 130,647 +0.19(+6.35%)
Dec 30, 2011 3.020 3.040 2.970 2.990 53,451 +0.02(+0.67%)
Dec 29, 2011 2.960 3.090 2.890 2.970 55,269 +0.04(+1.37%)
Dec 28, 2011 3.020 3.080 2.880 2.930 181,400 -0.08(-2.66%)
Dec 27, 2011 3.020 3.050 3.000 3.010 86,101 -0.04(-1.31%)
Dec 23, 2011 3.000 3.050 2.980 3.050 34,916 +0.06(+2.01%)
Dec 21, 2011 2.990 3.100 2.950 2.990 73,970 -0.02(-0.66%)
Dec 20, 2011 3.050 3.100 2.960 3.010 158,495 +0.03(+1.01%)
Dec 19, 2011 3.000 3.100 2.955 2.980 62,091 -0.02(-0.67%)
Dec 16, 2011 3.090 3.120 2.970 3.000 230,363 -0.06(-1.96%)
Dec 15, 2011 3.180 3.230 2.980 3.060 93,365 -0.07(-2.24%)
Dec 14, 2011 2.960 3.160 2.940 3.130 159,384 +0.13(+4.33%)
Dec 13, 2011 3.140 3.170 2.940 3.000 96,694 -0.11(-3.54%)
Dec 12, 2011 3.070 3.140 2.990 3.110 144,548 +0.02(+0.65%)
Dec 09, 2011 3.060 3.189 3.010 3.090 216,663 +0.06(+1.98%)
Dec 08, 2011 3.110 3.150 3.030 3.030 57,583 -0.13(-4.11%)
Dec 07, 2011 3.180 3.210 3.120 3.160 44,512 -0.02(-0.63%)
Dec 06, 2011 3.260 3.260 3.160 3.180 66,123 -0.08(-2.45%)
Dec 05, 2011 3.230 3.290 3.170 3.260 155,305 +0.08(+2.52%)
Dec 02, 2011 3.230 3.245 3.150 3.180 71,660 -0.01(-0.31%)
Dec 01, 2011 3.280 3.310 3.190 3.190 88,101 -0.11(-3.33%)
Nov 30, 2011 3.210 3.450 3.210 3.300 402,933 +0.13(+4.10%)
Nov 29, 2011 3.160 3.200 3.125 3.170 129,390 +0.02(+0.63%)
Nov 28, 2011 3.150 3.150 3.100 3.150 176,604 +0.09(+2.94%)
Nov 25, 2011 2.950 3.130 2.950 3.060 133,256 +0.09(+3.03%)
Nov 23, 2011 2.980 3.030 2.970 2.970 106,285 -0.04(-1.33%)
Nov 22, 2011 2.960 3.040 2.950 3.010 114,013 +0.04(+1.35%)
Nov 21, 2011 2.860 3.040 2.770 2.970 247,620 +0.08(+2.77%)
Nov 18, 2011 3.010 3.040 2.830 2.890 224,904 -0.12(-3.99%)
Nov 17, 2011 2.970 3.040 2.860 3.010 199,460 +0.03(+1.01%)
Nov 16, 2011 2.960 3.053 2.960 2.980 108,434 -0.01(-0.33%)
Nov 15, 2011 2.965 3.030 2.950 2.990 133,260 +0.04(+1.36%)
Nov 14, 2011 3.030 3.120 2.900 2.950 126,875 -0.10(-3.28%)
Nov 11, 2011 2.990 3.132 2.980 3.050 280,245 +0.08(+2.69%)
Nov 10, 2011 2.910 2.990 2.840 2.970 720,104 +0.12(+4.21%)
Nov 09, 2011 2.800 2.930 2.780 2.850 179,397 -0.02(-0.70%)
Nov 08, 2011 2.790 2.930 2.770 2.870 643,760 +0.10(+3.61%)
Nov 07, 2011 2.700 2.820 2.640 2.770 82,580 +0.02(+0.73%)
Nov 04, 2011 2.780 2.850 2.690 2.750 52,026 -0.05(-1.79%)
Nov 03, 2011 2.670 2.800 2.660 2.800 98,752 +0.16(+6.06%)
Nov 02, 2011 2.620 2.690 2.490 2.640 95,541 +0.07(+2.72%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.