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, 2020 2.740 2.750 2.530 2.640 1,107,550 -0.14(-5.04%)
Apr 29, 2020 2.810 2.990 2.720 2.780 1,155,587 +0.01(+0.36%)
Apr 28, 2020 2.720 2.780 2.570 2.770 1,037,262 +0.10(+3.75%)
Apr 27, 2020 2.640 2.729 2.563 2.670 1,108,816 +0.07(+2.69%)
Apr 24, 2020 2.520 2.640 2.430 2.600 407,200 +0.08(+3.17%)
Apr 23, 2020 2.340 2.550 2.310 2.520 928,513 +0.16(+6.78%)
Apr 22, 2020 2.380 2.410 2.310 2.360 583,518 +0.06(+2.61%)
Apr 21, 2020 2.390 2.400 2.220 2.300 699,521 -0.13(-5.35%)
Apr 20, 2020 2.530 2.540 2.360 2.430 624,492 -0.08(-3.19%)
Apr 17, 2020 2.520 2.600 2.410 2.510 457,400 +0.12(+5.02%)
Apr 16, 2020 2.470 2.600 2.360 2.390 634,391 -0.02(-0.83%)
Apr 15, 2020 2.640 2.650 2.370 2.410 652,315 -0.25(-9.40%)
Apr 14, 2020 2.830 3.090 2.620 2.660 1,247,434 -0.02(-0.75%)
Apr 13, 2020 3.000 3.090 2.600 2.680 970,396 -0.14(-4.96%)
Apr 09, 2020 2.810 2.880 2.670 2.820 1,246,700 +0.32(+12.80%)
Apr 08, 2020 2.180 2.600 2.120 2.500 1,000,237 +0.41(+19.62%)
Apr 07, 2020 2.200 2.330 2.040 2.090 760,883 -0.01(-0.48%)
Apr 06, 2020 1.990 2.290 1.950 2.100 598,850 +0.20(+10.53%)
Apr 03, 2020 1.900 2.090 1.810 1.900 783,100 -0.04(-2.06%)
Apr 02, 2020 2.020 2.140 1.860 1.940 606,500 -0.11(-5.37%)
Apr 01, 2020 2.320 2.320 2.000 2.050 1,103,821 -0.39(-15.98%)
Mar 31, 2020 2.110 2.600 2.100 2.440 1,287,156 +0.31(+14.55%)
Mar 30, 2020 2.430 2.430 1.990 2.130 846,205 -0.11(-4.91%)
Mar 27, 2020 2.010 2.270 1.866 2.240 981,100 +0.15(+7.18%)
Mar 26, 2020 1.430 2.130 1.430 2.090 1,674,854 +0.69(+49.29%)
Mar 25, 2020 1.310 1.560 1.300 1.400 4,348,647 +0.07(+5.26%)
Mar 24, 2020 1.360 1.370 1.240 1.330 1,668,659 +0.05(+3.91%)
Mar 23, 2020 1.350 1.390 1.265 1.280 702,987 -0.02(-1.54%)
Mar 20, 2020 1.310 1.440 1.260 1.300 1,327,900 -0.01(-0.76%)
Mar 19, 2020 1.260 1.470 1.250 1.310 864,084 +0.02(+1.55%)
Mar 18, 2020 1.410 1.510 1.280 1.290 1,220,392 -0.21(-14.00%)
Mar 17, 2020 1.470 1.680 1.370 1.500 1,370,845 +0.06(+4.17%)
Mar 16, 2020 1.500 1.805 1.420 1.440 666,297 -0.56(-28.00%)
Mar 13, 2020 1.970 2.130 1.890 2.000 899,600 +0.11(+5.82%)
Mar 12, 2020 1.980 2.120 1.880 1.890 761,775 -0.28(-12.90%)
Mar 11, 2020 2.280 2.370 2.150 2.170 739,162 -0.20(-8.44%)
Mar 10, 2020 2.510 2.540 2.290 2.370 713,037 -0.03(-1.25%)
Mar 09, 2020 2.620 2.620 2.370 2.400 608,749 -0.29(-10.78%)
Mar 06, 2020 2.780 2.980 2.680 2.690 747,900 -0.21(-7.24%)
Mar 05, 2020 3.140 3.265 2.870 2.900 716,226 -0.28(-8.81%)
Mar 04, 2020 3.200 3.280 3.140 3.180 433,119 +0.02(+0.63%)
Mar 03, 2020 3.180 3.280 3.065 3.160 723,994 -0.02(-0.63%)
Mar 02, 2020 3.360 3.380 3.120 3.180 813,007 -0.13(-3.93%)
Feb 28, 2020 3.350 3.550 3.260 3.310 1,956,200 -0.13(-3.78%)
Feb 27, 2020 3.250 3.610 3.180 3.440 2,627,377 +0.14(+4.24%)
Feb 26, 2020 3.510 3.620 3.270 3.300 1,888,490 -0.21(-5.98%)
Feb 25, 2020 3.850 3.860 3.470 3.510 756,965 -0.27(-7.14%)
Feb 24, 2020 3.740 3.910 3.710 3.780 702,068 -0.13(-3.32%)
Feb 21, 2020 4.090 4.100 3.870 3.910 630,800 -0.20(-4.87%)
Feb 20, 2020 3.950 4.130 3.950 4.110 524,548 +0.13(+3.27%)
Feb 19, 2020 3.970 4.055 3.925 3.980 559,986 +0.05(+1.27%)
Feb 18, 2020 3.930 4.000 3.860 3.930 487,714 -0.02(-0.51%)
Feb 14, 2020 4.040 4.100 3.930 3.950 575,000 -0.09(-2.23%)
Feb 13, 2020 3.920 4.060 3.885 4.040 496,881 +0.08(+2.15%)
Feb 12, 2020 3.930 4.120 3.905 3.955 947,532 +0.12(+2.99%)
Feb 11, 2020 3.830 3.946 3.780 3.840 959,094 +0.04(+1.05%)
Feb 10, 2020 3.800 3.890 3.750 3.800 333,434 -0.02(-0.52%)
Feb 07, 2020 3.940 4.000 3.810 3.820 337,000 -0.15(-3.78%)
Feb 06, 2020 3.860 3.980 3.850 3.970 384,766 +0.11(+2.85%)
Feb 05, 2020 3.780 3.880 3.760 3.860 682,801 +0.14(+3.76%)
Feb 04, 2020 3.660 3.880 3.590 3.720 900,478 +0.08(+2.20%)
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.