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 29, 2019 6.790 6.820 6.680 6.780 329,200 +0.03(+0.44%)
Mar 28, 2019 6.680 6.870 6.620 6.750 316,900 +0.07(+1.05%)
Mar 27, 2019 6.610 6.725 6.535 6.680 377,384 +0.07(+1.06%)
Mar 26, 2019 6.650 6.680 6.510 6.610 363,042 +0.02(+0.30%)
Mar 25, 2019 6.640 6.660 6.500 6.590 326,036 -0.04(-0.60%)
Mar 22, 2019 6.900 7.010 6.520 6.630 551,500 -0.28(-4.05%)
Mar 21, 2019 6.920 7.120 6.860 6.910 322,213 -0.05(-0.72%)
Mar 20, 2019 6.820 7.090 6.820 6.960 600,914 +0.16(+2.35%)
Mar 19, 2019 6.830 6.900 6.750 6.800 506,275 -0.01(-0.15%)
Mar 18, 2019 6.750 6.910 6.740 6.810 511,385 +0.07(+1.04%)
Mar 15, 2019 6.800 6.820 6.700 6.740 1,033,700 -0.06(-0.88%)
Mar 14, 2019 6.920 7.010 6.800 6.800 439,269 -0.12(-1.73%)
Mar 13, 2019 6.960 7.070 6.920 6.920 381,863 -0.04(-0.57%)
Mar 12, 2019 7.020 7.100 6.880 6.960 361,659 -0.05(-0.71%)
Mar 11, 2019 6.980 7.080 6.800 7.010 971,088 +0.02(+0.29%)
Mar 08, 2019 7.110 7.170 6.940 6.990 624,900 -0.16(-2.24%)
Mar 07, 2019 7.280 7.380 7.080 7.150 923,213 -0.13(-1.79%)
Mar 06, 2019 7.500 7.540 7.260 7.280 562,280 -0.20(-2.67%)
Mar 05, 2019 7.530 7.680 7.470 7.480 603,643 -0.05(-0.66%)
Mar 04, 2019 7.300 7.530 7.090 7.530 1,081,249 +0.28(+3.86%)
Mar 01, 2019 7.210 7.430 7.000 7.250 1,889,800 +0.20(+2.84%)
Feb 28, 2019 8.000 8.000 6.890 7.050 5,202,083 -2.00(-22.10%)
Feb 27, 2019 9.000 9.110 8.900 9.050 789,162 +0.05(+0.56%)
Feb 26, 2019 8.930 9.040 8.690 9.000 630,178 +0.11(+1.24%)
Feb 25, 2019 9.240 9.265 8.890 8.890 497,757 -0.30(-3.26%)
Feb 22, 2019 9.290 9.290 9.100 9.190 529,200 -0.06(-0.65%)
Feb 21, 2019 9.290 9.310 9.140 9.250 451,439 -0.07(-0.75%)
Feb 20, 2019 9.260 9.350 9.110 9.320 327,620 +0.07(+0.76%)
Feb 19, 2019 9.150 9.310 9.050 9.250 399,336 +0.08(+0.87%)
Feb 15, 2019 8.910 9.220 8.840 9.170 336,300 +0.32(+3.62%)
Feb 14, 2019 8.800 8.935 8.730 8.850 484,025 +0.01(+0.11%)
Feb 13, 2019 8.710 8.890 8.685 8.840 302,918 +0.13(+1.49%)
Feb 12, 2019 8.520 8.715 8.470 8.710 352,942 +0.24(+2.83%)
Feb 11, 2019 8.520 8.570 8.420 8.470 177,571 -0.05(-0.59%)
Feb 08, 2019 8.370 8.545 8.250 8.520 252,200 +0.12(+1.43%)
Feb 07, 2019 8.390 8.460 8.280 8.400 137,354 -0.05(-0.59%)
Feb 06, 2019 8.350 8.460 8.280 8.450 188,332 +0.10(+1.20%)
Feb 05, 2019 8.320 8.440 8.250 8.350 181,872 +0.03(+0.36%)
Feb 04, 2019 8.280 8.330 8.200 8.320 192,938 +0.07(+0.85%)
Feb 01, 2019 8.180 8.320 8.150 8.250 325,900 +0.11(+1.35%)
Jan 31, 2019 8.070 8.230 8.070 8.140 309,466 +0.08(+0.99%)
Jan 30, 2019 8.090 8.105 7.860 8.060 705,826 +0.00(+0.00%)
Jan 29, 2019 8.250 8.250 8.040 8.060 311,990 -0.18(-2.18%)
Jan 28, 2019 8.150 8.300 8.070 8.240 226,007 +0.01(+0.12%)
Jan 25, 2019 8.100 8.320 8.100 8.230 311,800 +0.13(+1.60%)
Jan 24, 2019 8.070 8.100 7.910 8.100 275,012 +0.03(+0.37%)
Jan 23, 2019 8.140 8.281 8.010 8.070 507,658 -0.06(-0.74%)
Jan 22, 2019 8.450 8.490 8.000 8.130 304,159 -0.37(-4.35%)
Jan 18, 2019 8.490 8.510 8.390 8.500 451,600 +0.04(+0.47%)
Jan 17, 2019 8.480 8.590 8.440 8.460 234,590 -0.04(-0.47%)
Jan 16, 2019 8.490 8.610 8.470 8.500 319,192 +0.00(+0.00%)
Jan 15, 2019 8.620 8.670 8.440 8.500 394,903 -0.11(-1.28%)
Jan 14, 2019 8.700 8.780 8.490 8.610 270,812 -0.14(-1.60%)
Jan 11, 2019 8.740 8.850 8.580 8.750 555,800 -0.05(-0.57%)
Jan 10, 2019 8.710 8.870 8.600 8.800 196,952 +0.06(+0.69%)
Jan 09, 2019 8.740 8.820 8.590 8.740 379,484 +0.01(+0.11%)
Jan 08, 2019 8.730 8.880 8.670 8.730 319,570 +0.07(+0.81%)
Jan 07, 2019 8.530 8.810 8.490 8.660 359,849 +0.13(+1.52%)
Jan 04, 2019 8.420 8.740 8.420 8.530 328,200 +0.24(+2.90%)
Jan 03, 2019 8.460 8.720 8.280 8.290 687,693 -0.22(-2.59%)
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.