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, 2015 7.550 7.240 7.240 7.240 282,800 -0.29(-3.85%)
Dec 30, 2015 7.740 7.800 7.518 7.530 177,819 -0.17(-2.21%)
Dec 29, 2015 7.410 7.750 7.355 7.700 506,950 +0.30(+4.05%)
Dec 28, 2015 7.440 7.450 7.210 7.400 275,529 -0.04(-0.54%)
Dec 24, 2015 7.460 7.440 7.440 7.440 117,600 +0.03(+0.40%)
Dec 23, 2015 7.450 7.500 7.260 7.410 372,018 -0.01(-0.13%)
Dec 22, 2015 7.000 7.500 6.980 7.420 1,272,540 +0.70(+10.42%)
Dec 21, 2015 6.780 6.930 6.630 6.720 198,429 -0.03(-0.44%)
Dec 18, 2015 6.730 6.850 6.505 6.750 363,443 -0.03(-0.44%)
Dec 17, 2015 6.920 7.000 6.664 6.780 373,241 -0.15(-2.16%)
Dec 16, 2015 6.800 6.940 6.580 6.930 208,765 +0.15(+2.21%)
Dec 15, 2015 6.680 6.940 6.560 6.780 254,577 +0.12(+1.80%)
Dec 14, 2015 6.710 7.000 6.560 6.660 292,667 -0.05(-0.75%)
Dec 11, 2015 6.700 6.890 6.610 6.710 265,426 -0.19(-2.75%)
Dec 10, 2015 6.770 6.990 6.770 6.900 192,489 +0.09(+1.32%)
Dec 09, 2015 6.780 7.010 6.730 6.810 397,855 -0.03(-0.44%)
Dec 08, 2015 6.640 6.880 6.610 6.840 267,282 +0.08(+1.18%)
Dec 07, 2015 6.830 6.880 6.660 6.760 259,463 -0.03(-0.44%)
Dec 04, 2015 6.850 6.900 6.520 6.790 251,706 -0.08(-1.16%)
Dec 03, 2015 6.690 6.890 6.594 6.870 522,123 +0.24(+3.62%)
Dec 02, 2015 6.410 6.640 6.330 6.630 426,780 +0.21(+3.27%)
Dec 01, 2015 6.400 6.450 6.270 6.420 252,373 +0.01(+0.16%)
Nov 30, 2015 6.260 6.460 5.943 6.410 197,716 +0.16(+2.56%)
Nov 27, 2015 6.200 6.380 6.180 6.250 86,740 +0.03(+0.48%)
Nov 25, 2015 6.160 6.220 6.220 6.220 155,700 +0.04(+0.65%)
Nov 24, 2015 6.070 6.180 6.050 6.180 116,127 +0.06(+0.98%)
Nov 23, 2015 6.140 6.230 6.050 6.120 103,652 -0.05(-0.81%)
Nov 20, 2015 6.110 6.290 6.035 6.170 243,110 +0.02(+0.33%)
Nov 19, 2015 6.050 6.210 6.050 6.150 202,863 +0.09(+1.49%)
Nov 18, 2015 5.950 6.085 5.878 6.060 229,968 +0.16(+2.71%)
Nov 17, 2015 5.950 6.070 5.860 5.900 112,618 -0.07(-1.17%)
Nov 16, 2015 5.890 6.040 5.850 5.970 203,122 +0.10(+1.70%)
Nov 13, 2015 5.840 6.010 5.760 5.870 211,973 -0.02(-0.34%)
Nov 12, 2015 6.000 6.060 5.840 5.890 246,334 -0.18(-2.97%)
Nov 11, 2015 6.210 6.220 6.050 6.070 112,820 -0.10(-1.62%)
Nov 10, 2015 6.260 6.280 6.130 6.170 118,121 -0.13(-2.06%)
Nov 09, 2015 6.420 6.420 6.230 6.300 185,660 -0.11(-1.72%)
Nov 06, 2015 6.590 6.600 6.330 6.410 311,359 -0.18(-2.73%)
Nov 05, 2015 6.440 6.685 6.160 6.590 585,327 +0.51(+8.39%)
Nov 04, 2015 6.160 6.230 6.000 6.080 302,870 -0.09(-1.46%)
Nov 03, 2015 6.090 6.300 6.090 6.170 342,065 +0.10(+1.65%)
Nov 02, 2015 5.940 6.120 5.920 6.070 206,323 +0.13(+2.19%)
Oct 30, 2015 5.890 6.030 5.860 5.940 234,445 +0.03(+0.51%)
Oct 29, 2015 6.000 6.040 5.880 5.910 181,464 -0.13(-2.15%)
Oct 28, 2015 5.840 6.040 5.810 6.040 307,300 +0.19(+3.25%)
Oct 27, 2015 5.940 5.940 5.742 5.850 152,842 -0.12(-2.01%)
Oct 26, 2015 6.030 6.030 5.890 5.970 175,961 -0.08(-1.32%)
Oct 23, 2015 5.970 6.050 5.890 6.050 223,314 +0.10(+1.68%)
Oct 22, 2015 5.850 6.040 5.730 5.950 341,071 +0.15(+2.59%)
Oct 21, 2015 5.970 5.970 5.800 5.800 127,661 -0.17(-2.85%)
Oct 20, 2015 5.920 6.100 5.900 5.970 244,196 -0.11(-1.81%)
Oct 19, 2015 6.240 6.240 6.000 6.080 273,083 -0.21(-3.34%)
Oct 16, 2015 6.420 6.790 6.170 6.290 151,987 -0.10(-1.56%)
Oct 15, 2015 6.300 6.510 6.170 6.390 175,064 +0.12(+1.91%)
Oct 14, 2015 6.340 6.440 6.250 6.270 206,656 -0.07(-1.10%)
Oct 13, 2015 6.620 6.790 6.340 6.340 243,630 -0.33(-4.95%)
Oct 12, 2015 6.610 6.670 6.450 6.670 279,351 +0.12(+1.83%)
Oct 09, 2015 6.220 6.570 6.060 6.550 636,358 +0.33(+5.31%)
Oct 08, 2015 6.110 6.250 6.040 6.220 247,340 +0.06(+0.97%)
Oct 07, 2015 5.800 6.170 5.800 6.160 353,215 +0.37(+6.39%)
Oct 06, 2015 5.790 5.870 5.740 5.790 1,225,548 +0.03(+0.52%)
Oct 05, 2015 5.640 5.770 5.600 5.760 248,251 +0.17(+3.04%)
Oct 02, 2015 5.480 5.590 5.320 5.590 341,756 +0.07(+1.27%)
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.