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 (%)
Nov 28, 2014 6.750 6.770 6.470 6.480 125,603 -0.29(-4.28%)
Nov 26, 2014 6.520 6.770 6.770 6.770 749,000 +0.23(+3.52%)
Nov 25, 2014 6.480 6.580 6.470 6.540 486,648 +0.08(+1.24%)
Nov 24, 2014 6.410 6.490 6.328 6.460 423,190 +0.08(+1.25%)
Nov 21, 2014 6.370 6.411 6.265 6.380 492,105 +0.08(+1.27%)
Nov 20, 2014 6.280 6.380 6.180 6.300 268,376 -0.01(-0.16%)
Nov 19, 2014 6.380 6.410 6.151 6.310 624,092 -0.03(-0.47%)
Nov 18, 2014 6.520 6.583 6.310 6.340 258,094 -0.14(-2.16%)
Nov 17, 2014 6.450 6.600 6.420 6.480 330,735 +0.00(+0.00%)
Nov 14, 2014 6.440 6.510 6.331 6.480 982,176 +0.01(+0.15%)
Nov 13, 2014 6.610 6.680 6.370 6.470 358,966 -0.10(-1.52%)
Nov 12, 2014 6.400 6.620 6.330 6.570 1,017,528 +0.17(+2.66%)
Nov 11, 2014 6.440 6.450 6.090 6.400 1,977,698 +0.33(+5.44%)
Nov 10, 2014 5.820 6.080 5.690 6.070 1,281,364 +0.27(+4.66%)
Nov 07, 2014 5.800 5.860 5.550 5.800 3,137,111 -0.45(-7.20%)
Nov 06, 2014 6.250 6.290 6.125 6.250 99,930 -0.01(-0.16%)
Nov 05, 2014 6.240 6.380 5.870 6.260 148,671 +0.06(+0.97%)
Nov 04, 2014 6.140 6.340 6.140 6.200 98,670 -0.01(-0.16%)
Nov 03, 2014 6.350 6.390 6.130 6.210 112,329 -0.11(-1.74%)
Oct 31, 2014 6.320 6.360 6.000 6.320 132,078 +0.16(+2.60%)
Oct 30, 2014 5.950 6.240 5.634 6.160 158,580 +0.20(+3.36%)
Oct 29, 2014 5.950 6.070 5.900 5.960 214,558 -0.01(-0.17%)
Oct 28, 2014 5.860 6.150 5.810 5.970 314,417 +0.11(+1.88%)
Oct 27, 2014 5.980 6.010 6.010 5.860 213,135 -0.15(-2.50%)
Oct 24, 2014 6.060 6.080 5.910 6.010 146,570 -0.02(-0.33%)
Oct 23, 2014 6.280 6.300 5.940 6.030 267,174 -0.19(-3.05%)
Oct 22, 2014 6.500 6.500 6.190 6.220 110,048 -0.28(-4.31%)
Oct 21, 2014 6.530 6.620 6.440 6.500 102,247 -0.04(-0.61%)
Oct 20, 2014 6.450 6.640 6.386 6.540 102,638 +0.05(+0.77%)
Oct 17, 2014 6.750 6.750 6.350 6.490 137,357 -0.14(-2.11%)
Oct 16, 2014 6.390 6.730 6.320 6.630 176,036 +0.17(+2.63%)
Oct 15, 2014 6.060 6.490 6.000 6.460 205,812 +0.32(+5.21%)
Oct 14, 2014 5.980 6.160 5.880 6.140 211,646 +0.19(+3.19%)
Oct 13, 2014 5.850 6.050 5.840 5.950 258,023 +0.15(+2.59%)
Oct 10, 2014 5.820 5.967 5.750 5.800 148,377 -0.05(-0.85%)
Oct 09, 2014 5.940 5.970 5.760 5.850 142,979 -0.11(-1.85%)
Oct 08, 2014 5.760 5.990 5.610 5.960 304,985 +0.16(+2.76%)
Oct 07, 2014 5.880 5.940 5.680 5.800 131,128 -0.15(-2.52%)
Oct 06, 2014 5.920 5.990 5.720 5.950 139,460 +0.04(+0.68%)
Oct 03, 2014 5.940 5.980 5.780 5.910 281,059 +0.03(+0.51%)
Oct 02, 2014 5.640 5.940 5.610 5.880 199,174 +0.23(+4.07%)
Oct 01, 2014 5.750 5.750 5.650 5.650 374,638 -0.10(-1.74%)
Sep 30, 2014 5.890 5.989 5.730 5.750 270,644 -0.06(-1.03%)
Sep 29, 2014 5.890 6.000 5.790 5.810 135,843 -0.14(-2.35%)
Sep 26, 2014 5.870 6.010 5.850 5.950 149,856 +0.10(+1.71%)
Sep 25, 2014 6.080 6.080 5.850 5.850 171,286 -0.23(-3.78%)
Sep 24, 2014 6.070 6.140 6.000 6.080 76,995 -0.01(-0.16%)
Sep 23, 2014 6.050 6.170 6.050 6.090 156,004 -0.01(-0.16%)
Sep 22, 2014 6.300 6.400 6.100 6.100 235,999 -0.12(-1.93%)
Sep 19, 2014 6.230 6.380 6.192 6.220 252,635 +0.01(+0.16%)
Sep 18, 2014 6.140 6.220 6.130 6.210 91,128 +0.09(+1.47%)
Sep 17, 2014 6.130 6.160 6.060 6.120 88,539 -0.01(-0.16%)
Sep 16, 2014 6.000 6.140 5.990 6.130 145,942 +0.11(+1.83%)
Sep 15, 2014 6.210 6.230 6.020 6.020 130,624 -0.19(-3.06%)
Sep 12, 2014 6.350 6.379 6.100 6.210 123,749 -0.07(-1.11%)
Sep 11, 2014 6.030 6.320 6.020 6.280 203,956 +0.19(+3.12%)
Sep 10, 2014 6.150 6.150 5.950 6.090 148,976 -0.08(-1.30%)
Sep 09, 2014 6.170 6.240 6.074 6.170 121,718 -0.03(-0.48%)
Sep 08, 2014 6.100 6.230 6.100 6.200 98,533 +0.05(+0.81%)
Sep 05, 2014 6.090 6.160 6.040 6.150 67,638 +0.07(+1.15%)
Sep 04, 2014 6.200 6.310 6.060 6.080 140,061 -0.14(-2.25%)
Sep 03, 2014 6.300 6.300 6.170 6.220 137,521 -0.06(-0.96%)
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.