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 (%)
Mar 31, 2009 1.450 1.540 1.450 1.470 62,958 +0.05(+3.52%)
Mar 30, 2009 1.500 1.500 1.420 1.420 37,084 -0.10(-6.58%)
Mar 26, 2009 1.400 1.550 1.400 1.520 134,542 +0.15(+10.95%)
Mar 25, 2009 1.420 1.430 1.260 1.370 92,934 +0.02(+1.48%)
Mar 24, 2009 1.560 1.600 1.350 1.350 55,095 -0.24(-15.09%)
Mar 23, 2009 1.450 1.600 1.400 1.590 61,183 +0.19(+13.57%)
Mar 20, 2009 1.600 1.600 1.380 1.400 89,271 -0.17(-10.83%)
Mar 19, 2009 1.560 1.700 1.540 1.570 39,520 +0.03(+1.95%)
Mar 18, 2009 1.380 1.560 1.160 1.540 1,038,278 +0.16(+11.59%)
Mar 17, 2009 1.260 1.400 1.250 1.380 198,407 +0.11(+8.66%)
Mar 16, 2009 1.620 1.700 1.220 1.270 280,052 -0.23(-15.33%)
Mar 13, 2009 1.640 1.680 1.340 1.500 292,009 -0.15(-9.09%)
Mar 12, 2009 1.570 1.690 1.570 1.650 116,358 +0.03(+1.85%)
Mar 11, 2009 1.660 1.700 1.590 1.620 208,871 -0.03(-1.82%)
Mar 10, 2009 1.710 1.750 1.620 1.650 111,002 +0.00(+0.00%)
Mar 09, 2009 1.740 1.750 1.650 1.650 75,917 -0.12(-6.78%)
Mar 06, 2009 1.750 1.780 1.750 1.770 101,206 +0.02(+1.14%)
Mar 05, 2009 1.770 1.850 1.750 1.750 55,030 -0.11(-5.91%)
Mar 04, 2009 1.780 1.890 1.750 1.860 36,952 +0.05(+2.76%)
Mar 02, 2009 2.050 2.050 1.810 1.810 103,756 -0.25(-12.14%)
Feb 27, 2009 1.710 2.060 1.690 2.060 213,707 +0.26(+14.44%)
Feb 26, 2009 1.780 1.840 1.760 1.800 89,143 +0.02(+1.12%)
Feb 25, 2009 1.910 1.930 1.780 1.780 39,884 -0.14(-7.29%)
Feb 24, 2009 1.720 1.920 1.720 1.920 95,521 +0.20(+11.63%)
Feb 23, 2009 1.770 1.790 1.660 1.720 89,932 -0.03(-1.71%)
Feb 20, 2009 1.720 1.780 1.650 1.750 82,282 +0.02(+1.16%)
Feb 19, 2009 1.740 1.790 1.700 1.730 66,465 -0.01(-0.57%)
Feb 18, 2009 1.660 1.800 1.600 1.740 91,988 +0.04(+2.35%)
Feb 17, 2009 1.930 1.930 1.690 1.700 87,581 -0.26(-13.27%)
Feb 13, 2009 1.890 1.980 1.610 1.960 35,507 +0.06(+3.16%)
Feb 12, 2009 1.820 1.930 1.790 1.900 93,352 -0.05(-2.56%)
Feb 11, 2009 1.680 1.960 1.680 1.950 79,694 +0.23(+13.37%)
Feb 10, 2009 1.950 1.950 1.600 1.720 95,088 -0.25(-12.69%)
Feb 09, 2009 1.450 2.000 1.400 1.970 785,362 +0.49(+33.11%)
Feb 06, 2009 1.540 1.550 1.440 1.480 599,836 -0.06(-3.90%)
Feb 05, 2009 1.540 1.580 1.480 1.540 172,433 -0.02(-1.28%)
Feb 04, 2009 1.440 1.580 1.440 1.560 47,427 +0.07(+4.70%)
Feb 03, 2009 1.560 1.640 1.460 1.490 491,419 -0.06(-3.87%)
Feb 02, 2009 1.620 1.650 1.490 1.550 198,580 -0.09(-5.49%)
Jan 30, 2009 1.760 1.770 1.640 1.640 151,541 -0.11(-6.29%)
Jan 29, 2009 1.960 1.960 1.750 1.750 124,195 -0.25(-12.50%)
Jan 28, 2009 1.960 2.000 1.690 2.000 215,190 +0.08(+4.17%)
Jan 27, 2009 1.680 1.950 1.680 1.920 192,860 +0.03(+1.59%)
Jan 26, 2009 1.860 1.990 1.730 1.890 128,714 +0.07(+3.85%)
Jan 23, 2009 1.610 1.860 1.610 1.820 213,045 +0.15(+8.98%)
Jan 22, 2009 1.760 1.800 1.550 1.670 112,863 -0.14(-7.73%)
Jan 21, 2009 1.550 1.820 1.520 1.810 97,530 +0.26(+16.77%)
Jan 20, 2009 1.820 1.820 1.550 1.550 75,881 -0.31(-16.67%)
Jan 16, 2009 1.880 1.890 1.790 1.860 88,505 +0.01(+0.54%)
Jan 15, 2009 1.900 1.930 1.670 1.850 92,533 -0.05(-2.63%)
Jan 14, 2009 2.080 2.160 1.900 1.900 64,906 -0.23(-10.80%)
Jan 13, 2009 2.060 2.160 1.980 2.130 91,236 +0.07(+3.40%)
Jan 12, 2009 2.440 2.500 2.050 2.060 96,490 -0.37(-15.23%)
Jan 09, 2009 2.920 2.960 2.430 2.430 130,344 -0.46(-15.92%)
Jan 08, 2009 2.160 2.890 2.160 2.890 101,991 +0.72(+33.18%)
Jan 07, 2009 2.350 2.350 2.140 2.170 80,915 -0.23(-9.58%)
Jan 06, 2009 2.250 2.490 2.250 2.400 112,926 +0.17(+7.62%)
Jan 05, 2009 2.110 2.280 1.980 2.230 46,670 +0.13(+6.19%)
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.