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 (%)
Apr 30, 2009 1.300 1.440 1.250 1.280 297,904 -0.02(-1.54%)
Apr 29, 2009 1.360 1.380 1.290 1.300 304,731 -0.04(-2.99%)
Apr 28, 2009 1.400 1.500 1.300 1.340 205,850 -0.06(-4.29%)
Apr 27, 2009 1.450 1.470 1.400 1.400 89,541 -0.09(-6.04%)
Apr 24, 2009 1.570 1.570 1.480 1.490 116,418 +0.01(+0.68%)
Apr 23, 2009 1.540 1.560 1.450 1.480 89,036 -0.09(-5.73%)
Apr 22, 2009 1.470 1.600 1.450 1.570 75,980 +0.07(+4.67%)
Apr 21, 2009 1.450 1.550 1.450 1.500 292,450 +0.03(+2.04%)
Apr 20, 2009 1.550 1.560 1.470 1.470 75,089 -0.08(-5.16%)
Apr 17, 2009 1.600 1.600 1.540 1.550 268,449 -0.05(-3.13%)
Apr 16, 2009 1.600 1.620 1.540 1.600 317,864 +0.00(+0.00%)
Apr 15, 2009 1.450 1.600 1.400 1.600 224,770 +0.14(+9.59%)
Apr 14, 2009 1.590 1.590 1.460 1.460 316,866 -0.14(-8.75%)
Apr 13, 2009 1.610 1.660 1.570 1.600 163,502 -0.04(-2.44%)
Apr 09, 2009 1.600 1.650 1.500 1.640 123,439 +0.15(+10.07%)
Apr 08, 2009 1.500 1.510 1.450 1.490 91,374 +0.10(+7.19%)
Apr 07, 2009 1.470 1.650 1.370 1.390 47,117 -0.10(-6.71%)
Apr 06, 2009 1.510 1.530 1.390 1.490 73,229 -0.04(-2.61%)
Apr 03, 2009 1.640 1.660 1.460 1.530 87,242 -0.11(-6.71%)
Apr 02, 2009 1.550 1.700 1.520 1.640 84,058 +0.14(+9.33%)
Apr 01, 2009 1.440 1.510 1.410 1.500 56,349 +0.03(+2.04%)
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%)
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.