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 30, 2012 3.920 3.929 3.800 3.850 153,428 -0.03(-0.77%)
Mar 29, 2012 3.800 3.950 3.710 3.880 123,679 +0.04(+1.04%)
Mar 28, 2012 3.800 3.850 3.700 3.840 97,621 +0.04(+1.05%)
Mar 27, 2012 3.780 3.840 3.760 3.800 308,577 +0.02(+0.53%)
Mar 26, 2012 3.790 3.790 3.720 3.780 128,603 +0.01(+0.27%)
Mar 23, 2012 3.620 3.780 3.560 3.770 252,247 +0.15(+4.14%)
Mar 22, 2012 3.590 3.620 3.560 3.620 116,969 -0.02(-0.55%)
Mar 21, 2012 3.730 3.730 3.620 3.640 125,932 -0.09(-2.41%)
Mar 20, 2012 3.780 3.800 3.730 3.730 127,076 -0.09(-2.36%)
Mar 19, 2012 3.810 3.860 3.770 3.820 130,783 +0.00(+0.00%)
Mar 16, 2012 3.700 3.860 3.660 3.820 201,661 +0.13(+3.52%)
Mar 15, 2012 3.100 3.710 3.050 3.690 111,476 -0.05(-1.34%)
Mar 14, 2012 3.790 3.820 3.670 3.740 64,641 -0.04(-1.06%)
Mar 13, 2012 3.780 3.790 3.690 3.780 189,534 +0.03(+0.80%)
Mar 12, 2012 3.690 3.760 3.660 3.750 151,821 +0.05(+1.35%)
Mar 09, 2012 3.590 3.750 3.590 3.700 301,446 +0.10(+2.78%)
Mar 08, 2012 3.570 3.655 3.441 3.600 234,764 +0.18(+5.26%)
Mar 07, 2012 3.290 3.430 3.290 3.420 86,328 +0.16(+4.91%)
Mar 06, 2012 3.350 3.400 3.250 3.260 74,245 -0.13(-3.83%)
Mar 05, 2012 3.210 3.640 3.160 3.390 121,207 +0.15(+4.63%)
Mar 02, 2012 3.240 3.280 3.190 3.240 110,246 +0.00(+0.00%)
Mar 01, 2012 3.250 3.290 3.180 3.240 169,698 +0.01(+0.31%)
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%)
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.