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 28, 2013 4.230 4.450 4.230 4.410 66,513 -0.02(-0.45%)
Feb 27, 2013 4.380 4.480 4.220 4.430 93,769 +0.05(+1.14%)
Feb 26, 2013 4.410 4.540 4.370 4.380 118,327 -0.12(-2.67%)
Feb 22, 2013 4.430 4.530 4.420 4.500 68,016 +0.10(+2.27%)
Feb 21, 2013 4.600 4.630 4.270 4.400 221,218 -0.19(-4.14%)
Feb 20, 2013 4.592 4.680 4.590 4.590 75,183 -0.01(-0.22%)
Feb 19, 2013 4.600 4.600 4.590 4.600 125,814 -0.05(-1.08%)
Feb 15, 2013 4.660 4.730 4.570 4.650 99,148 +0.10(+2.20%)
Feb 14, 2013 4.510 4.564 4.500 4.550 61,926 +0.06(+1.34%)
Feb 13, 2013 4.490 4.540 4.440 4.490 52,729 +0.02(+0.45%)
Feb 12, 2013 4.410 4.480 4.410 4.470 56,511 +0.06(+1.36%)
Feb 11, 2013 4.420 4.430 4.400 4.410 65,110 -0.02(-0.45%)
Feb 08, 2013 4.390 4.430 4.360 4.430 165,661 +0.06(+1.37%)
Feb 07, 2013 4.340 4.400 4.150 4.370 287,268 +0.05(+1.16%)
Feb 06, 2013 4.290 4.340 4.230 4.320 36,716 +0.06(+1.41%)
Feb 04, 2013 4.350 4.380 4.230 4.260 80,907 -0.13(-2.96%)
Feb 01, 2013 4.250 4.418 4.190 4.390 73,958 +0.17(+4.03%)
Jan 31, 2013 4.230 4.310 4.110 4.220 116,050 +0.00(+0.00%)
Jan 30, 2013 4.270 4.420 4.185 4.220 139,306 -0.06(-1.40%)
Jan 29, 2013 4.240 4.320 4.170 4.280 114,910 +0.04(+0.94%)
Jan 28, 2013 4.180 4.272 4.150 4.240 103,928 +0.05(+1.19%)
Jan 25, 2013 4.180 4.200 4.100 4.190 56,942 +0.04(+0.96%)
Jan 24, 2013 4.120 4.200 4.110 4.150 48,358 +0.02(+0.48%)
Jan 23, 2013 4.080 4.150 4.048 4.130 86,045 +0.03(+0.73%)
Jan 22, 2013 4.100 4.160 4.070 4.100 116,381 +0.01(+0.24%)
Jan 18, 2013 4.050 4.100 4.005 4.090 95,928 +0.03(+0.74%)
Jan 17, 2013 4.120 4.170 4.040 4.060 125,996 -0.05(-1.22%)
Jan 16, 2013 4.070 4.190 4.045 4.110 57,208 +0.03(+0.74%)
Jan 15, 2013 3.990 4.080 3.980 4.080 51,882 +0.05(+1.24%)
Jan 14, 2013 3.950 4.050 3.950 4.030 35,494 +0.04(+1.00%)
Jan 11, 2013 4.010 4.050 3.980 3.990 62,438 -0.01(-0.25%)
Jan 10, 2013 4.020 4.020 3.950 4.000 49,897 +0.01(+0.25%)
Jan 09, 2013 3.950 4.020 3.950 3.990 108,063 +0.06(+1.53%)
Jan 08, 2013 3.760 3.940 3.730 3.930 110,978 +0.18(+4.80%)
Jan 07, 2013 3.820 3.820 3.670 3.750 96,174 -0.10(-2.60%)
Jan 04, 2013 3.820 3.900 3.750 3.850 95,352 +0.07(+1.85%)
Jan 03, 2013 3.850 3.850 3.750 3.780 73,806 -0.05(-1.31%)
Jan 02, 2013 3.950 4.050 3.680 3.830 389,447 -0.08(-2.05%)
Dec 31, 2012 3.600 3.910 3.600 3.910 55,120 +0.31(+8.61%)
Dec 28, 2012 3.610 3.650 3.580 3.600 65,639 -0.04(-1.10%)
Dec 27, 2012 3.630 3.680 3.550 3.640 53,718 -0.01(-0.27%)
Dec 26, 2012 3.690 3.750 3.570 3.650 54,656 -0.04(-1.08%)
Dec 24, 2012 3.700 3.710 3.510 3.690 62,750 -0.01(-0.27%)
Dec 21, 2012 3.860 3.860 3.650 3.700 210,385 -0.24(-6.09%)
Dec 20, 2012 3.890 4.025 3.812 3.940 232,053 +0.04(+1.03%)
Dec 19, 2012 3.750 3.920 3.710 3.900 37,720 +0.09(+2.36%)
Dec 18, 2012 3.850 3.885 3.720 3.810 112,570 -0.06(-1.55%)
Dec 17, 2012 3.800 3.870 3.700 3.870 47,803 +0.07(+1.84%)
Dec 14, 2012 3.580 4.150 3.530 3.800 253,142 +0.25(+7.04%)
Dec 13, 2012 3.470 3.600 3.450 3.550 106,855 +0.09(+2.60%)
Dec 12, 2012 3.550 3.590 3.410 3.460 74,881 -0.07(-1.98%)
Dec 11, 2012 3.280 3.580 3.170 3.530 128,595 +0.27(+8.28%)
Dec 10, 2012 3.320 3.320 3.060 3.260 76,308 -0.05(-1.51%)
Dec 07, 2012 3.380 3.380 3.260 3.310 88,386 -0.06(-1.78%)
Dec 06, 2012 3.410 3.450 3.290 3.370 30,426 -0.05(-1.46%)
Dec 05, 2012 3.460 3.480 3.260 3.420 53,501 -0.02(-0.58%)
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.