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 (%)
Jul 31, 2014 6.330 6.385 6.260 6.280 307,977 -0.05(-0.79%)
Jul 30, 2014 6.330 6.400 6.290 6.330 115,628 +0.04(+0.64%)
Jul 29, 2014 6.140 6.370 6.140 6.290 133,224 +0.14(+2.28%)
Jul 28, 2014 6.240 6.240 6.175 6.150 212,175 -0.05(-0.81%)
Jul 25, 2014 6.310 6.444 6.150 6.200 145,050 -0.18(-2.82%)
Jul 24, 2014 6.410 6.460 6.330 6.380 139,212 -0.02(-0.31%)
Jul 23, 2014 6.370 6.460 6.260 6.400 158,317 +0.03(+0.47%)
Jul 22, 2014 6.240 6.390 6.219 6.370 433,114 +0.15(+2.41%)
Jul 21, 2014 6.390 6.402 6.200 6.220 174,897 -0.20(-3.12%)
Jul 18, 2014 6.330 6.500 6.270 6.420 198,938 +0.07(+1.10%)
Jul 17, 2014 6.560 6.729 6.305 6.350 287,028 -0.28(-4.22%)
Jul 16, 2014 7.050 7.050 6.630 6.630 191,416 -0.11(-1.63%)
Jul 15, 2014 7.040 7.090 6.560 6.740 351,177 -0.26(-3.71%)
Jul 14, 2014 6.980 7.100 6.710 7.000 531,590 +0.19(+2.79%)
Jul 11, 2014 6.390 6.860 6.350 6.810 385,815 +0.41(+6.41%)
Jul 10, 2014 6.230 6.440 6.200 6.400 160,478 +0.03(+0.47%)
Jul 09, 2014 6.370 6.448 6.268 6.370 133,515 +0.02(+0.31%)
Jul 08, 2014 6.560 6.580 6.250 6.350 194,953 -0.18(-2.76%)
Jul 07, 2014 6.560 6.790 6.502 6.530 227,829 -0.03(-0.46%)
Jul 03, 2014 6.610 6.560 6.560 6.560 107,600 +0.01(+0.15%)
Jul 02, 2014 6.610 6.660 6.520 6.550 238,253 -0.04(-0.61%)
Jul 01, 2014 6.590 6.690 6.530 6.590 261,169 +0.00(+0.00%)
Jun 30, 2014 6.520 6.660 6.490 6.590 172,077 +0.02(+0.30%)
Jun 27, 2014 6.430 6.640 6.402 6.570 409,157 +0.08(+1.23%)
Jun 26, 2014 6.340 6.730 6.290 6.490 218,560 +0.20(+3.18%)
Jun 25, 2014 6.200 6.290 6.110 6.290 279,136 +0.08(+1.29%)
Jun 24, 2014 6.400 6.430 6.160 6.210 221,845 -0.16(-2.51%)
Jun 23, 2014 6.790 6.840 6.330 6.370 378,238 -0.37(-5.49%)
Jun 20, 2014 6.650 6.920 6.600 6.740 591,040 +0.29(+4.50%)
Jun 19, 2014 6.380 6.519 6.340 6.450 664,093 +0.08(+1.26%)
Jun 18, 2014 6.340 6.390 6.270 6.370 84,045 +0.00(+0.00%)
Jun 17, 2014 6.350 6.570 6.230 6.370 126,013 +0.02(+0.31%)
Jun 16, 2014 6.290 6.370 6.160 6.350 74,487 +0.04(+0.63%)
Jun 13, 2014 6.370 6.380 6.220 6.310 92,906 -0.02(-0.32%)
Jun 12, 2014 6.410 6.430 6.300 6.330 93,652 -0.13(-2.01%)
Jun 11, 2014 6.610 6.640 6.379 6.460 173,413 -0.21(-3.15%)
Jun 10, 2014 6.700 6.700 6.580 6.670 85,547 +0.18(+2.77%)
Jun 06, 2014 6.450 6.550 6.320 6.490 143,032 +0.10(+1.56%)
Jun 05, 2014 6.160 6.400 6.050 6.390 107,575 +0.28(+4.58%)
Jun 04, 2014 6.110 6.190 5.980 6.110 72,555 -0.01(-0.16%)
Jun 03, 2014 6.220 6.310 6.120 6.120 98,500 -0.12(-1.92%)
Jun 02, 2014 6.370 6.390 6.140 6.240 109,648 -0.14(-2.19%)
May 30, 2014 6.500 6.500 6.240 6.380 123,201 -0.09(-1.39%)
May 29, 2014 6.410 6.510 6.280 6.470 80,392 +0.06(+0.94%)
May 28, 2014 6.330 6.432 6.300 6.410 96,655 +0.05(+0.79%)
May 27, 2014 6.400 6.420 6.270 6.360 104,327 +0.03(+0.47%)
May 23, 2014 6.180 6.330 6.330 6.330 112,700 +0.21(+3.43%)
May 22, 2014 6.060 6.190 6.000 6.120 35,873 +0.04(+0.66%)
May 21, 2014 6.130 6.170 6.040 6.080 112,890 +0.01(+0.16%)
May 20, 2014 6.120 6.240 6.000 6.070 166,333 -0.08(-1.30%)
May 19, 2014 6.040 6.200 6.040 6.150 107,051 +0.06(+0.99%)
May 16, 2014 5.920 6.100 5.820 6.090 133,291 +0.15(+2.53%)
May 15, 2014 5.910 6.010 5.730 5.940 165,963 -0.04(-0.67%)
May 14, 2014 6.140 6.150 5.930 5.980 202,863 -0.13(-2.13%)
May 13, 2014 6.340 6.370 6.110 6.110 126,951 -0.27(-4.23%)
May 12, 2014 6.070 6.380 5.880 6.380 269,446 +0.31(+5.11%)
May 09, 2014 5.790 6.080 5.680 6.070 265,392 +0.14(+2.36%)
May 08, 2014 5.940 6.100 5.700 5.930 265,857 -0.07(-1.17%)
May 07, 2014 6.060 6.150 5.790 6.000 217,094 -0.07(-1.15%)
May 06, 2014 6.320 6.380 6.030 6.070 211,465 -0.28(-4.41%)
May 05, 2014 6.110 6.400 6.110 6.350 120,553 +0.17(+2.75%)
May 02, 2014 6.320 6.370 6.120 6.180 136,648 -0.10(-1.59%)
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.