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 (%)
Dec 31, 2008 1.980 2.240 1.940 2.160 237,830 +0.19(+9.64%)
Dec 30, 2008 1.950 1.970 1.940 1.970 123,760 +0.02(+1.03%)
Dec 29, 2008 1.940 2.000 1.940 1.950 98,334 +0.01(+0.52%)
Dec 26, 2008 1.910 1.970 1.890 1.940 40,624 +0.04(+2.11%)
Dec 24, 2008 1.790 1.900 1.790 1.900 17,310 +0.08(+4.40%)
Dec 23, 2008 1.850 1.900 1.810 1.820 131,343 -0.04(-2.15%)
Dec 22, 2008 1.870 1.880 1.700 1.860 153,456 +0.00(+0.00%)
Dec 19, 2008 1.650 1.900 1.620 1.860 273,129 +0.14(+8.14%)
Dec 18, 2008 1.760 1.900 1.710 1.720 132,651 -0.09(-4.97%)
Dec 17, 2008 1.790 1.850 1.720 1.810 141,494 -0.06(-3.21%)
Dec 16, 2008 1.690 1.880 1.620 1.870 104,344 +0.22(+13.33%)
Dec 15, 2008 1.680 1.700 1.640 1.650 126,740 -0.02(-1.20%)
Dec 12, 2008 1.500 1.690 1.450 1.670 147,938 +0.16(+10.60%)
Dec 11, 2008 1.710 1.710 1.510 1.510 77,910 -0.23(-13.22%)
Dec 10, 2008 1.650 1.750 1.610 1.740 123,049 +0.06(+3.57%)
Dec 09, 2008 1.600 1.990 1.570 1.680 200,127 +0.04(+2.44%)
Dec 08, 2008 1.510 1.690 1.340 1.640 237,325 +0.16(+10.81%)
Dec 05, 2008 1.350 1.560 1.300 1.480 197,988 +0.12(+8.82%)
Dec 04, 2008 1.600 1.600 1.310 1.360 231,504 -0.02(-1.45%)
Dec 03, 2008 1.370 1.420 1.290 1.380 375,610 -0.02(-1.43%)
Dec 02, 2008 1.500 1.830 1.340 1.400 266,773 -0.03(-2.10%)
Dec 01, 2008 1.730 1.760 1.420 1.430 136,426 -0.42(-22.70%)
Nov 28, 2008 1.900 1.930 1.760 1.850 31,878 -0.09(-4.64%)
Nov 26, 2008 1.680 1.990 1.660 1.940 345,308 +0.14(+7.78%)
Nov 25, 2008 1.870 1.880 1.750 1.800 182,115 -0.04(-2.17%)
Nov 24, 2008 1.960 2.000 1.760 1.840 136,785 -0.08(-4.17%)
Nov 21, 2008 1.740 1.940 1.710 1.920 177,589 +0.21(+12.28%)
Nov 20, 2008 1.870 1.910 1.710 1.710 129,788 -0.17(-9.04%)
Nov 19, 2008 2.080 2.140 1.870 1.880 148,852 -0.20(-9.62%)
Nov 18, 2008 2.300 2.310 2.050 2.080 106,100 -0.19(-8.37%)
Nov 17, 2008 2.420 2.420 2.270 2.270 55,324 -0.17(-6.97%)
Nov 14, 2008 2.730 2.730 2.440 2.440 77,123 -0.35(-12.54%)
Nov 13, 2008 2.410 2.840 2.190 2.790 152,080 +0.39(+16.25%)
Nov 12, 2008 2.660 2.730 2.400 2.400 84,436 -0.30(-11.11%)
Nov 11, 2008 2.620 2.850 2.590 2.700 157,431 +0.14(+5.47%)
Nov 10, 2008 2.970 3.450 2.470 2.560 570,018 -0.25(-8.90%)
Nov 07, 2008 3.020 3.060 2.750 2.810 152,010 +0.01(+0.36%)
Nov 06, 2008 2.970 2.970 2.700 2.800 125,999 -0.12(-4.11%)
Nov 05, 2008 2.990 3.210 2.900 2.920 113,800 -0.12(-3.95%)
Nov 04, 2008 3.190 3.190 3.010 3.040 77,299 -0.01(-0.33%)
Nov 03, 2008 3.040 3.200 2.850 3.050 100,012 +0.05(+1.67%)
Oct 31, 2008 2.960 3.210 2.950 3.000 195,612 +0.00(+0.00%)
Oct 30, 2008 2.950 3.000 2.850 3.000 148,010 +0.17(+6.01%)
Oct 29, 2008 2.930 2.930 2.660 2.830 244,584 -0.08(-2.75%)
Oct 28, 2008 2.890 2.910 2.650 2.910 159,244 +0.17(+6.20%)
Oct 27, 2008 2.980 3.060 2.740 2.740 121,135 -0.28(-9.27%)
Oct 24, 2008 2.810 3.100 2.810 3.020 71,923 -0.01(-0.33%)
Oct 23, 2008 3.020 3.130 2.940 3.030 58,546 +0.01(+0.33%)
Oct 22, 2008 3.240 3.290 3.020 3.020 105,269 -0.25(-7.65%)
Oct 21, 2008 3.420 3.460 3.270 3.270 62,676 -0.23(-6.57%)
Oct 20, 2008 3.400 3.600 3.190 3.500 84,903 +0.16(+4.79%)
Oct 17, 2008 3.320 4.000 3.170 3.340 457,991 -0.10(-2.91%)
Oct 16, 2008 2.970 3.460 2.810 3.440 104,909 +0.49(+16.61%)
Oct 15, 2008 3.350 3.680 2.950 2.950 120,717 -0.43(-12.72%)
Oct 14, 2008 4.000 4.030 3.280 3.380 107,698 -0.47(-12.21%)
Oct 13, 2008 3.520 4.090 3.520 3.850 145,257 +0.55(+16.67%)
Oct 10, 2008 2.900 3.590 2.900 3.300 251,494 +0.26(+8.55%)
Oct 09, 2008 3.370 3.820 3.040 3.040 205,372 -0.24(-7.32%)
Oct 08, 2008 3.210 3.370 2.770 3.280 501,846 -0.02(-0.61%)
Oct 07, 2008 3.780 4.030 3.300 3.300 153,543 -0.44(-11.76%)
Oct 06, 2008 3.950 3.950 2.690 3.740 236,406 -0.22(-5.56%)
Oct 03, 2008 4.220 4.290 3.900 3.960 455,426 -0.37(-8.55%)
Oct 02, 2008 4.930 5.000 4.300 4.330 597,727 -0.62(-12.53%)
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.