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, 2011 3.350 3.360 3.270 3.300 34,972 -0.05(-1.49%)
Mar 30, 2011 3.350 3.350 3.090 3.350 78,834 +0.19(+6.01%)
Mar 29, 2011 3.210 3.210 3.060 3.160 33,993 -0.03(-1.10%)
Mar 28, 2011 3.240 3.240 3.110 3.195 14,955 -0.04(-1.08%)
Mar 25, 2011 3.250 3.280 3.180 3.230 23,929 -0.02(-0.62%)
Mar 24, 2011 3.360 3.360 3.230 3.250 38,272 -0.08(-2.40%)
Mar 23, 2011 3.290 3.390 3.170 3.330 41,609 +0.11(+3.42%)
Mar 22, 2011 3.270 3.310 3.160 3.220 38,380 -0.03(-0.92%)
Mar 21, 2011 3.290 3.350 3.090 3.250 48,397 +0.06(+1.85%)
Mar 18, 2011 3.110 3.210 2.990 3.191 27,616 +0.08(+2.60%)
Mar 17, 2011 3.020 3.130 2.940 3.110 25,379 +0.06(+1.97%)
Mar 16, 2011 3.170 3.170 2.930 3.050 65,296 -0.05(-1.61%)
Mar 15, 2011 3.030 3.130 2.920 3.100 74,828 -0.02(-0.64%)
Mar 14, 2011 3.200 3.200 3.000 3.120 144,863 -0.07(-2.19%)
Mar 11, 2011 3.240 3.300 3.170 3.190 90,521 -0.09(-2.74%)
Mar 10, 2011 3.360 3.390 3.160 3.280 82,067 -0.11(-3.24%)
Mar 09, 2011 3.320 3.470 3.320 3.390 33,265 +0.03(+0.89%)
Mar 08, 2011 3.390 3.480 3.310 3.360 48,424 -0.03(-0.88%)
Mar 07, 2011 3.470 3.500 3.300 3.390 62,626 -0.05(-1.45%)
Mar 04, 2011 3.500 3.710 3.390 3.440 135,541 -0.20(-5.49%)
Mar 03, 2011 3.820 3.860 3.600 3.640 122,584 -0.01(-0.27%)
Mar 02, 2011 3.580 3.740 3.580 3.650 295,129 +0.09(+2.53%)
Mar 01, 2011 3.590 3.600 3.510 3.560 172,752 +0.01(+0.28%)
Feb 28, 2011 3.460 3.619 3.450 3.550 300,972 +0.09(+2.60%)
Feb 25, 2011 3.040 3.510 3.040 3.460 323,398 +0.40(+13.07%)
Feb 24, 2011 2.970 3.110 2.970 3.060 16,133 +0.06(+2.00%)
Feb 23, 2011 3.110 3.110 2.951 3.000 42,487 -0.07(-2.28%)
Feb 22, 2011 3.050 3.120 2.930 3.070 121,483 +0.03(+0.99%)
Feb 18, 2011 3.120 3.180 3.010 3.040 111,857 -0.08(-2.56%)
Feb 17, 2011 3.080 3.250 3.070 3.120 555,863 +0.07(+2.30%)
Feb 16, 2011 3.030 3.100 3.030 3.050 255,533 +0.02(+0.66%)
Feb 15, 2011 3.050 3.050 3.020 3.030 31,900 +0.00(+0.00%)
Feb 14, 2011 3.049 3.050 3.000 3.030 91,005 +0.01(+0.33%)
Feb 11, 2011 3.040 3.050 2.990 3.020 47,882 -0.04(-1.31%)
Feb 10, 2011 3.040 3.110 3.040 3.060 51,309 -0.01(-0.33%)
Feb 09, 2011 3.060 3.100 3.050 3.070 35,990 +0.00(+0.00%)
Feb 08, 2011 3.040 3.100 3.040 3.070 61,383 +0.03(+0.99%)
Feb 07, 2011 3.030 3.090 2.980 3.040 69,260 +0.03(+1.00%)
Feb 04, 2011 3.020 3.050 3.000 3.010 15,167 -0.01(-0.33%)
Feb 03, 2011 3.090 3.090 2.890 3.020 43,291 +0.01(+0.33%)
Feb 02, 2011 2.990 3.090 2.930 3.010 81,967 +0.01(+0.33%)
Feb 01, 2011 2.970 3.040 2.860 3.000 147,029 +0.02(+0.59%)
Jan 31, 2011 3.000 3.040 2.940 2.982 66,099 +0.00(+0.08%)
Jan 28, 2011 2.840 2.990 2.820 2.980 62,377 +0.14(+4.93%)
Jan 27, 2011 2.800 2.860 2.760 2.840 36,619 +0.05(+1.79%)
Jan 26, 2011 2.770 2.790 2.720 2.790 36,216 +0.00(+0.00%)
Jan 25, 2011 2.810 2.840 2.750 2.790 26,707 -0.04(-1.41%)
Jan 24, 2011 2.880 2.970 2.820 2.830 33,687 -0.03(-1.05%)
Jan 21, 2011 2.820 2.870 2.730 2.860 218,939 +0.07(+2.51%)
Jan 20, 2011 2.840 2.870 2.750 2.790 35,676 -0.09(-3.12%)
Jan 19, 2011 2.940 2.980 2.850 2.880 84,920 -0.02(-0.69%)
Jan 18, 2011 2.980 2.980 2.900 2.900 21,597 -0.08(-2.68%)
Jan 14, 2011 3.000 3.030 2.970 2.980 68,603 -0.03(-1.00%)
Jan 13, 2011 2.990 3.049 2.990 3.010 50,163 -0.02(-0.66%)
Jan 12, 2011 3.040 3.080 2.960 3.030 79,856 -0.01(-0.33%)
Jan 11, 2011 3.030 3.070 2.970 3.040 71,529 +0.11(+3.75%)
Jan 10, 2011 2.920 3.020 2.898 2.930 25,776 +0.04(+1.38%)
Jan 07, 2011 3.000 3.020 2.860 2.890 94,519 -0.16(-5.25%)
Jan 06, 2011 2.910 3.130 2.820 3.050 609,327 +0.19(+6.64%)
Jan 05, 2011 2.830 3.000 2.820 2.860 116,488 +0.05(+1.78%)
Jan 04, 2011 2.650 2.900 2.600 2.810 136,397 +0.18(+6.84%)
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.