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 27, 2015 5.790 5.840 5.700 5.700 99,925 -0.12(-2.06%)
Feb 26, 2015 5.750 5.880 5.730 5.820 156,742 +0.05(+0.87%)
Feb 25, 2015 5.720 5.820 5.690 5.770 110,831 +0.06(+1.05%)
Feb 24, 2015 5.730 5.750 5.660 5.710 154,785 +0.00(+0.00%)
Feb 23, 2015 5.650 5.740 5.610 5.710 243,422 +0.00(+0.00%)
Feb 20, 2015 5.720 5.780 5.650 5.710 209,637 +0.00(+0.00%)
Feb 19, 2015 5.700 5.720 5.614 5.710 157,447 +0.02(+0.35%)
Feb 18, 2015 5.770 5.770 5.610 5.690 105,444 -0.08(-1.39%)
Feb 17, 2015 5.810 5.910 5.750 5.770 139,002 -0.06(-1.03%)
Feb 13, 2015 5.600 5.830 5.830 5.830 178,300 +0.21(+3.74%)
Feb 12, 2015 5.610 5.720 5.550 5.620 484,381 +0.06(+1.08%)
Feb 11, 2015 5.640 5.660 5.520 5.560 393,924 -0.10(-1.77%)
Feb 10, 2015 5.730 5.780 5.580 5.660 285,276 -0.05(-0.88%)
Feb 09, 2015 5.770 5.860 5.670 5.710 139,096 -0.06(-1.04%)
Feb 06, 2015 5.950 5.950 5.740 5.770 306,924 -0.17(-2.86%)
Feb 05, 2015 5.760 5.940 5.760 5.940 194,958 +0.18(+3.13%)
Feb 04, 2015 5.640 5.850 5.640 5.760 283,640 +0.11(+1.95%)
Feb 03, 2015 5.570 5.740 5.570 5.650 169,250 +0.06(+1.07%)
Feb 02, 2015 5.580 5.660 5.480 5.590 220,988 +0.03(+0.54%)
Jan 30, 2015 5.710 5.770 5.540 5.560 269,465 -0.22(-3.81%)
Jan 29, 2015 5.630 5.780 5.580 5.780 279,586 +0.13(+2.30%)
Jan 28, 2015 6.000 6.010 5.630 5.650 269,222 -0.34(-5.68%)
Jan 27, 2015 5.950 6.000 5.800 5.990 239,002 -0.01(-0.17%)
Jan 26, 2015 6.030 6.070 5.880 6.000 187,114 -0.05(-0.83%)
Jan 23, 2015 6.090 6.170 5.900 6.050 232,660 -0.07(-1.14%)
Jan 22, 2015 6.070 6.130 5.960 6.120 314,409 +0.07(+1.16%)
Jan 21, 2015 6.000 6.100 5.900 6.050 323,576 +0.03(+0.50%)
Jan 20, 2015 5.860 6.040 5.755 6.020 365,565 +0.20(+3.44%)
Jan 16, 2015 5.740 5.820 5.500 5.820 256,007 +0.05(+0.87%)
Jan 15, 2015 5.980 5.980 5.680 5.770 384,442 -0.19(-3.19%)
Jan 14, 2015 5.960 5.990 5.830 5.960 685,655 -0.08(-1.32%)
Jan 13, 2015 5.900 6.130 5.730 6.040 663,746 +0.15(+2.55%)
Jan 12, 2015 6.080 6.110 5.850 5.890 423,448 -0.21(-3.44%)
Jan 09, 2015 6.120 6.125 6.000 6.100 372,625 -0.04(-0.65%)
Jan 08, 2015 6.230 6.250 6.040 6.140 320,113 -0.07(-1.13%)
Jan 07, 2015 6.180 6.218 6.020 6.210 559,730 +0.06(+0.98%)
Jan 06, 2015 6.430 6.440 5.940 6.150 452,749 -0.29(-4.50%)
Jan 05, 2015 6.480 6.695 6.360 6.440 372,625 -0.11(-1.68%)
Jan 02, 2015 6.600 6.600 6.340 6.550 244,203 +0.01(+0.15%)
Dec 31, 2014 6.590 6.540 6.540 6.540 204,000 -0.07(-1.06%)
Dec 30, 2014 6.700 6.700 6.550 6.610 106,915 -0.07(-1.05%)
Dec 29, 2014 6.740 6.800 6.650 6.680 202,760 -0.04(-0.60%)
Dec 26, 2014 6.710 6.730 6.570 6.720 182,245 +0.01(+0.15%)
Dec 24, 2014 6.570 6.710 6.710 6.710 127,900 +0.17(+2.60%)
Dec 23, 2014 6.620 6.660 6.500 6.540 233,302 -0.06(-0.91%)
Dec 22, 2014 6.540 6.620 6.470 6.600 228,767 +0.05(+0.76%)
Dec 19, 2014 6.750 6.750 6.420 6.550 1,471,952 -0.20(-2.96%)
Dec 18, 2014 6.680 6.760 6.560 6.750 353,261 +0.15(+2.27%)
Dec 17, 2014 6.470 6.680 6.450 6.600 347,099 +0.12(+1.85%)
Dec 16, 2014 6.500 6.690 6.460 6.480 412,672 -0.02(-0.31%)
Dec 15, 2014 6.540 6.610 6.330 6.500 413,905 -0.02(-0.31%)
Dec 12, 2014 6.410 6.620 6.410 6.520 612,688 +0.01(+0.15%)
Dec 11, 2014 6.330 6.580 6.260 6.510 501,656 +0.23(+3.66%)
Dec 10, 2014 6.200 6.350 6.180 6.280 293,607 +0.04(+0.64%)
Dec 09, 2014 6.090 6.290 6.010 6.240 621,302 +0.07(+1.13%)
Dec 08, 2014 6.200 6.420 6.100 6.170 298,235 -0.07(-1.12%)
Dec 05, 2014 6.200 6.350 6.180 6.240 225,504 +0.03(+0.48%)
Dec 04, 2014 6.200 6.290 6.150 6.210 215,929 -0.06(-0.96%)
Dec 03, 2014 6.130 6.310 6.100 6.270 330,920 +0.15(+2.45%)
Dec 02, 2014 6.070 6.170 6.010 6.120 307,830 +0.08(+1.32%)
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.