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 29, 2019 3.990 4.120 3.960 4.010 355,000 +0.02(+0.50%)
Nov 27, 2019 3.910 4.000 3.900 3.990 1,922,200 +0.04(+1.01%)
Nov 26, 2019 4.100 4.114 3.950 3.950 529,505 -0.13(-3.19%)
Nov 25, 2019 4.180 4.200 4.070 4.080 503,136 -0.10(-2.39%)
Nov 22, 2019 4.050 4.280 4.040 4.180 476,300 +0.17(+4.24%)
Nov 21, 2019 4.030 4.100 3.950 4.010 550,431 +0.01(+0.25%)
Nov 20, 2019 3.930 4.130 3.910 4.000 824,986 +0.07(+1.78%)
Nov 19, 2019 4.020 4.040 3.850 3.930 825,213 -0.06(-1.50%)
Nov 18, 2019 4.060 4.109 3.890 3.990 809,421 -0.07(-1.72%)
Nov 15, 2019 4.170 4.200 4.050 4.060 453,100 -0.10(-2.40%)
Nov 14, 2019 4.220 4.290 4.120 4.160 363,843 -0.05(-1.19%)
Nov 13, 2019 4.410 4.440 4.170 4.210 429,365 -0.23(-5.18%)
Nov 12, 2019 4.520 4.580 4.420 4.440 372,138 -0.10(-2.20%)
Nov 11, 2019 4.530 4.600 4.510 4.540 345,410 -0.07(-1.52%)
Nov 08, 2019 4.510 4.640 4.500 4.610 348,900 +0.07(+1.54%)
Nov 07, 2019 4.670 4.720 4.530 4.540 531,821 -0.06(-1.30%)
Nov 06, 2019 4.560 4.690 4.470 4.600 965,517 +0.08(+1.77%)
Nov 05, 2019 4.380 4.585 4.370 4.520 1,545,006 +0.15(+3.43%)
Nov 04, 2019 4.210 4.420 4.170 4.370 822,702 +0.17(+4.05%)
Nov 01, 2019 4.020 4.290 4.010 4.200 1,347,600 +0.19(+4.74%)
Oct 31, 2019 3.950 4.120 3.800 4.010 1,591,606 +0.12(+3.08%)
Oct 30, 2019 4.390 4.450 3.580 3.890 4,845,236 -0.81(-17.23%)
Oct 29, 2019 4.810 4.840 4.640 4.700 732,329 -0.10(-2.08%)
Oct 28, 2019 4.470 4.810 4.470 4.800 1,638,391 +0.32(+7.14%)
Oct 25, 2019 4.490 4.550 4.440 4.480 576,300 -0.01(-0.22%)
Oct 24, 2019 4.570 4.600 4.450 4.490 627,363 -0.07(-1.54%)
Oct 23, 2019 4.600 4.640 4.530 4.560 972,023 -0.08(-1.72%)
Oct 22, 2019 4.630 4.710 4.580 4.640 547,983 +0.00(+0.00%)
Oct 21, 2019 4.630 4.730 4.600 4.640 274,230 +0.03(+0.76%)
Oct 18, 2019 4.590 4.675 4.530 4.605 317,800 -0.01(-0.32%)
Oct 17, 2019 4.600 4.715 4.600 4.620 373,684 +0.02(+0.43%)
Oct 16, 2019 4.470 4.780 4.470 4.600 750,048 +0.12(+2.68%)
Oct 15, 2019 4.370 4.580 4.340 4.480 1,626,496 +0.13(+2.99%)
Oct 14, 2019 4.400 4.400 4.300 4.350 713,409 -0.06(-1.36%)
Oct 11, 2019 4.420 4.520 4.400 4.410 972,300 +0.07(+1.61%)
Oct 10, 2019 4.370 4.430 4.330 4.340 621,626 -0.04(-0.91%)
Oct 09, 2019 4.470 4.510 4.370 4.380 457,970 -0.05(-1.13%)
Oct 08, 2019 4.510 4.590 4.400 4.430 743,892 -0.11(-2.42%)
Oct 07, 2019 4.610 4.660 4.520 4.540 495,302 -0.08(-1.84%)
Oct 04, 2019 4.620 4.700 4.610 4.625 495,600 -0.01(-0.32%)
Oct 03, 2019 4.650 4.800 4.570 4.640 817,624 -0.03(-0.64%)
Oct 02, 2019 4.670 4.710 4.610 4.670 593,612 -0.04(-0.85%)
Oct 01, 2019 4.780 4.870 4.660 4.710 559,354 -0.05(-1.05%)
Sep 30, 2019 4.840 4.900 4.730 4.760 920,648 -0.10(-2.06%)
Sep 27, 2019 4.950 5.000 4.840 4.860 489,100 -0.08(-1.62%)
Sep 26, 2019 5.020 5.080 4.890 4.940 508,786 -0.10(-2.08%)
Sep 25, 2019 4.930 5.050 4.870 5.045 907,821 +0.13(+2.75%)
Sep 24, 2019 5.260 5.330 4.910 4.910 882,181 -0.34(-6.48%)
Sep 23, 2019 5.160 5.290 5.150 5.250 448,447 +0.07(+1.35%)
Sep 20, 2019 5.260 5.360 5.170 5.180 911,800 -0.09(-1.71%)
Sep 19, 2019 5.430 5.436 5.270 5.270 569,908 -0.12(-2.23%)
Sep 18, 2019 5.460 5.510 5.360 5.390 541,252 -0.07(-1.28%)
Sep 17, 2019 5.530 5.540 5.370 5.460 447,381 -0.12(-2.15%)
Sep 16, 2019 5.540 5.670 5.500 5.580 512,037 +0.00(+0.00%)
Sep 13, 2019 5.560 5.650 5.440 5.580 697,500 +0.03(+0.54%)
Sep 12, 2019 5.410 5.820 5.380 5.550 1,041,424 +0.27(+5.11%)
Sep 11, 2019 5.080 5.340 5.040 5.280 845,835 +0.21(+4.14%)
Sep 10, 2019 4.890 5.190 4.890 5.070 727,003 +0.18(+3.68%)
Sep 09, 2019 4.730 5.070 4.730 4.890 906,536 +0.17(+3.60%)
Sep 06, 2019 4.560 4.820 4.550 4.720 666,500 +0.15(+3.28%)
Sep 05, 2019 4.530 4.630 4.375 4.570 1,363,984 +0.09(+2.01%)
Sep 04, 2019 4.580 4.580 4.480 4.480 473,202 -0.05(-1.10%)
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.