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 (%)
Jun 28, 2019 7.180 7.300 7.170 7.250 1,348,600 +0.06(+0.83%)
Jun 27, 2019 7.120 7.220 6.990 7.190 507,528 +0.11(+1.55%)
Jun 26, 2019 7.180 7.280 7.020 7.080 798,162 -0.05(-0.70%)
Jun 25, 2019 7.190 7.270 7.130 7.130 581,528 -0.07(-0.97%)
Jun 24, 2019 7.150 7.330 7.130 7.200 404,641 -0.01(-0.14%)
Jun 21, 2019 7.160 7.240 7.110 7.210 745,900 +0.00(+0.00%)
Jun 20, 2019 7.380 7.460 7.180 7.210 536,474 -0.12(-1.64%)
Jun 19, 2019 7.280 7.340 7.180 7.330 1,025,053 +0.04(+0.55%)
Jun 18, 2019 7.120 7.325 7.120 7.290 473,807 +0.18(+2.53%)
Jun 17, 2019 7.070 7.140 7.040 7.110 217,085 +0.03(+0.42%)
Jun 14, 2019 7.210 7.295 7.030 7.080 585,100 -0.13(-1.80%)
Jun 13, 2019 6.970 7.210 6.920 7.210 653,699 +0.26(+3.74%)
Jun 12, 2019 6.840 7.010 6.840 6.950 458,711 +0.09(+1.31%)
Jun 11, 2019 6.940 6.980 6.820 6.860 368,498 -0.04(-0.58%)
Jun 10, 2019 6.850 6.980 6.790 6.900 552,257 +0.07(+1.02%)
Jun 07, 2019 6.690 6.860 6.670 6.830 619,400 +0.17(+2.55%)
Jun 06, 2019 6.800 6.880 6.650 6.660 513,889 -0.15(-2.20%)
Jun 05, 2019 6.850 6.934 6.690 6.810 416,909 -0.02(-0.29%)
Jun 04, 2019 6.740 6.830 6.620 6.830 371,201 +0.15(+2.25%)
Jun 03, 2019 6.650 6.700 6.530 6.680 646,353 +0.00(+0.00%)
May 31, 2019 6.990 6.990 6.660 6.680 617,000 -0.35(-4.98%)
May 30, 2019 6.970 7.040 6.930 7.030 285,738 +0.07(+1.01%)
May 29, 2019 6.830 7.010 6.710 6.960 681,182 +0.13(+1.90%)
May 28, 2019 6.920 6.940 6.820 6.830 236,724 -0.06(-0.87%)
May 24, 2019 6.900 6.940 6.825 6.890 308,700 +0.06(+0.88%)
May 23, 2019 7.050 7.060 6.791 6.830 506,991 -0.25(-3.53%)
May 22, 2019 7.110 7.170 7.080 7.080 221,989 -0.06(-0.84%)
May 21, 2019 7.130 7.240 7.110 7.140 220,449 +0.02(+0.28%)
May 20, 2019 7.150 7.170 7.075 7.120 302,897 -0.05(-0.70%)
May 17, 2019 7.110 7.240 7.110 7.170 336,200 -0.01(-0.14%)
May 16, 2019 7.290 7.330 7.150 7.180 503,682 -0.11(-1.51%)
May 15, 2019 7.170 7.360 7.140 7.290 485,024 +0.05(+0.69%)
May 14, 2019 7.220 7.390 7.210 7.240 553,503 +0.07(+0.98%)
May 13, 2019 7.310 7.340 7.100 7.170 530,715 -0.25(-3.37%)
May 10, 2019 7.480 7.510 7.310 7.420 770,000 -0.07(-0.93%)
May 09, 2019 7.600 7.600 7.440 7.490 751,311 -0.19(-2.47%)
May 08, 2019 7.580 7.760 7.570 7.680 583,110 +0.06(+0.79%)
May 07, 2019 7.740 7.790 7.500 7.620 740,110 -0.17(-2.18%)
May 06, 2019 7.650 7.910 7.638 7.790 990,935 +0.04(+0.52%)
May 03, 2019 7.770 7.900 7.670 7.750 1,092,000 +0.00(+0.00%)
May 02, 2019 7.640 7.880 7.630 7.750 1,265,942 +0.16(+2.11%)
May 01, 2019 7.250 7.850 7.150 7.590 1,696,052 +0.35(+4.83%)
Apr 30, 2019 7.600 7.600 7.140 7.240 1,368,373 -0.32(-4.23%)
Apr 29, 2019 7.680 7.800 7.550 7.560 479,579 -0.08(-1.05%)
Apr 26, 2019 7.640 7.715 7.573 7.640 1,638,000 +0.02(+0.26%)
Apr 25, 2019 7.730 7.730 7.550 7.620 474,689 -0.07(-0.91%)
Apr 24, 2019 7.500 7.735 7.470 7.690 937,082 +0.17(+2.26%)
Apr 23, 2019 7.320 7.610 7.270 7.520 1,877,495 +0.21(+2.87%)
Apr 22, 2019 7.310 7.335 7.190 7.310 407,002 -0.02(-0.27%)
Apr 18, 2019 7.290 7.420 7.230 7.330 881,100 +0.03(+0.41%)
Apr 17, 2019 7.180 7.430 7.140 7.300 847,623 +0.16(+2.24%)
Apr 16, 2019 7.060 7.170 6.980 7.140 481,894 +0.11(+1.56%)
Apr 15, 2019 7.050 7.140 6.980 7.030 560,891 -0.02(-0.28%)
Apr 12, 2019 6.750 7.220 6.740 7.050 1,174,800 +0.35(+5.22%)
Apr 11, 2019 6.630 6.800 6.530 6.700 880,267 +0.14(+2.13%)
Apr 10, 2019 6.480 6.600 6.460 6.560 629,107 +0.10(+1.55%)
Apr 09, 2019 6.570 6.610 6.380 6.460 1,050,022 -0.09(-1.37%)
Apr 08, 2019 6.540 6.600 6.190 6.550 2,888,013 -0.17(-2.53%)
Apr 05, 2019 6.710 6.780 6.670 6.720 534,500 +0.04(+0.60%)
Apr 04, 2019 6.610 6.720 6.570 6.680 227,916 +0.08(+1.21%)
Apr 03, 2019 6.620 6.720 6.540 6.600 277,962 +0.02(+0.30%)
Apr 02, 2019 6.660 6.730 6.420 6.580 481,495 -0.07(-1.05%)
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.