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 (%)
Feb 29, 2012 3.410 3.440 3.220 3.230 84,512 -0.17(-5.00%)
Feb 28, 2012 3.410 3.430 3.390 3.400 28,147 -0.01(-0.29%)
Feb 27, 2012 3.360 3.434 3.360 3.410 46,472 +0.02(+0.59%)
Feb 24, 2012 3.410 3.460 3.390 3.390 36,262 -0.02(-0.59%)
Feb 23, 2012 3.390 3.440 3.370 3.410 62,612 +0.02(+0.59%)
Feb 22, 2012 3.380 3.440 3.380 3.390 53,164 +0.00(+0.00%)
Feb 21, 2012 3.420 3.470 3.260 3.390 57,779 -0.06(-1.74%)
Feb 17, 2012 3.450 3.460 3.370 3.450 46,142 +0.02(+0.58%)
Feb 16, 2012 3.330 3.450 3.330 3.430 44,911 +0.11(+3.31%)
Feb 15, 2012 3.390 3.450 3.320 3.320 49,260 -0.06(-1.78%)
Feb 14, 2012 3.490 3.550 3.350 3.380 79,381 -0.12(-3.43%)
Feb 13, 2012 3.470 3.510 3.450 3.500 21,154 +0.03(+0.86%)
Feb 10, 2012 3.470 3.560 3.450 3.470 85,587 -0.04(-1.14%)
Feb 09, 2012 3.570 3.600 3.500 3.510 30,330 -0.05(-1.40%)
Feb 08, 2012 3.510 3.570 3.480 3.560 26,768 +0.06(+1.71%)
Feb 07, 2012 3.530 3.550 3.450 3.500 107,835 -0.04(-1.13%)
Feb 06, 2012 3.530 3.650 3.400 3.540 183,707 -0.02(-0.56%)
Feb 03, 2012 3.580 3.600 3.480 3.560 143,164 +0.04(+1.14%)
Feb 02, 2012 3.590 3.600 3.480 3.520 192,519 -0.05(-1.40%)
Feb 01, 2012 3.410 3.610 3.390 3.570 115,068 +0.12(+3.48%)
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%)
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.