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, 2014 6.350 6.860 6.250 6.850 590,026 +0.51(+8.04%)
Mar 28, 2014 6.350 6.540 6.280 6.340 289,874 -0.04(-0.55%)
Mar 27, 2014 6.510 6.580 6.300 6.375 416,642 -0.16(-2.45%)
Mar 26, 2014 6.830 6.960 6.500 6.535 535,542 -0.29(-4.18%)
Mar 25, 2014 6.860 7.000 6.810 6.820 142,333 -0.03(-0.44%)
Mar 24, 2014 7.000 7.025 6.620 6.850 309,591 -0.15(-2.14%)
Mar 21, 2014 7.250 7.250 6.950 7.000 380,914 -0.19(-2.64%)
Mar 20, 2014 7.350 7.450 7.150 7.190 265,536 -0.14(-1.91%)
Mar 19, 2014 7.760 7.828 7.220 7.330 524,980 -0.51(-6.51%)
Mar 18, 2014 7.740 7.860 7.680 7.840 359,883 +0.07(+0.90%)
Mar 17, 2014 7.790 7.850 7.650 7.770 189,458 -0.02(-0.26%)
Mar 14, 2014 7.720 7.840 7.620 7.790 230,792 +0.01(+0.13%)
Mar 13, 2014 7.770 7.910 7.640 7.780 196,683 -0.02(-0.26%)
Mar 12, 2014 7.900 7.920 7.600 7.800 139,252 +0.10(+1.30%)
Mar 11, 2014 7.830 7.922 7.600 7.700 152,750 -0.13(-1.66%)
Mar 10, 2014 7.900 8.000 7.790 7.830 118,168 -0.06(-0.76%)
Mar 07, 2014 7.900 7.940 7.780 7.890 85,074 +0.00(+0.00%)
Mar 06, 2014 7.900 8.000 7.755 7.890 133,111 -0.10(-1.25%)
Mar 05, 2014 7.820 8.000 7.820 7.990 103,138 -0.01(-0.12%)
Mar 04, 2014 7.900 8.095 7.900 8.000 409,271 +0.21(+2.70%)
Mar 03, 2014 7.660 7.830 7.582 7.790 133,199 -0.02(-0.26%)
Feb 28, 2014 7.810 8.045 7.700 7.810 512,682 +0.01(+0.13%)
Feb 27, 2014 7.590 7.800 7.540 7.800 361,329 +0.26(+3.45%)
Feb 26, 2014 7.300 7.560 7.213 7.540 171,286 +0.26(+3.57%)
Feb 25, 2014 7.520 7.585 7.230 7.280 269,678 -0.27(-3.58%)
Feb 24, 2014 7.651 7.740 7.510 7.550 170,302 -0.17(-2.20%)
Feb 21, 2014 7.690 7.860 7.580 7.720 355,920 +0.08(+1.05%)
Feb 20, 2014 7.630 7.770 7.580 7.640 130,330 +0.03(+0.39%)
Feb 19, 2014 7.660 7.900 7.600 7.610 223,815 -0.10(-1.30%)
Feb 18, 2014 7.530 7.870 7.360 7.710 231,337 +0.25(+3.35%)
Feb 14, 2014 7.420 7.460 7.460 7.460 72,300 +0.04(+0.54%)
Feb 13, 2014 7.440 7.500 7.250 7.420 175,029 -0.05(-0.67%)
Feb 12, 2014 7.440 7.550 7.380 7.470 129,970 +0.04(+0.54%)
Feb 11, 2014 7.490 7.550 7.250 7.430 132,083 -0.02(-0.27%)
Feb 10, 2014 7.110 7.450 7.090 7.450 306,541 +0.30(+4.20%)
Feb 07, 2014 7.150 7.155 7.070 7.150 201,131 +0.04(+0.56%)
Feb 06, 2014 7.110 7.150 7.020 7.110 182,591 +0.03(+0.42%)
Feb 05, 2014 7.380 7.460 7.020 7.080 194,626 -0.29(-3.93%)
Feb 04, 2014 6.970 7.460 6.880 7.370 428,643 +0.46(+6.66%)
Feb 03, 2014 6.980 7.110 6.750 6.910 307,992 +0.01(+0.14%)
Jan 31, 2014 6.990 7.210 6.765 6.900 768,390 -0.24(-3.36%)
Jan 30, 2014 7.180 7.330 7.090 7.140 262,675 -0.03(-0.42%)
Jan 29, 2014 7.800 7.800 7.000 7.170 893,918 -0.67(-8.55%)
Jan 28, 2014 6.660 8.210 6.660 7.840 1,563,874 +1.24(+18.79%)
Jan 27, 2014 6.620 6.720 6.460 6.600 163,135 -0.02(-0.30%)
Jan 24, 2014 6.670 6.850 6.600 6.620 197,168 -0.11(-1.63%)
Jan 23, 2014 6.750 6.800 6.560 6.730 194,933 -0.06(-0.88%)
Jan 22, 2014 6.840 6.840 6.620 6.790 123,410 +0.00(+0.00%)
Jan 21, 2014 6.750 6.850 6.450 6.790 293,606 +0.10(+1.49%)
Jan 17, 2014 6.720 6.690 6.690 6.690 702,200 -0.10(-1.47%)
Jan 16, 2014 6.740 6.840 6.740 6.790 24,418 +0.01(+0.15%)
Jan 15, 2014 6.720 6.890 6.720 6.780 84,456 +0.06(+0.89%)
Jan 14, 2014 6.620 6.830 6.500 6.720 93,809 +0.17(+2.60%)
Jan 13, 2014 6.460 6.790 6.205 6.550 135,347 +0.05(+0.77%)
Jan 10, 2014 6.470 6.510 6.420 6.500 57,273 +0.05(+0.78%)
Jan 09, 2014 6.560 6.660 6.420 6.450 66,586 -0.07(-1.07%)
Jan 08, 2014 6.420 6.550 6.420 6.520 116,483 +0.08(+1.24%)
Jan 07, 2014 6.300 6.490 6.160 6.440 132,823 +0.18(+2.88%)
Jan 06, 2014 6.210 6.260 6.060 6.260 141,309 +0.06(+0.97%)
Jan 03, 2014 6.210 6.320 6.020 6.200 46,293 -0.01(-0.16%)
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.