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 29, 2016 10.47 10.73 10.47 10.59 764,437 +0.10(+0.95%)
Jul 28, 2016 10.42 10.54 10.37 10.49 290,179 +0.03(+0.29%)
Jul 27, 2016 10.27 10.49 10.21 10.46 263,070 +0.20(+1.95%)
Jul 26, 2016 10.20 10.32 10.03 10.26 172,210 +0.05(+0.49%)
Jul 25, 2016 10.26 10.39 10.12 10.21 175,108 -0.04(-0.39%)
Jul 22, 2016 10.12 10.36 10.11 10.25 151,876 +0.13(+1.28%)
Jul 21, 2016 10.33 10.33 10.06 10.12 235,241 -0.18(-1.75%)
Jul 20, 2016 10.35 10.44 10.28 10.30 174,943 +0.01(+0.10%)
Jul 19, 2016 10.21 10.38 10.14 10.29 262,739 +0.08(+0.78%)
Jul 18, 2016 10.48 10.53 10.21 10.21 446,584 -0.19(-1.83%)
Jul 15, 2016 10.47 10.47 10.31 10.40 273,821 +0.03(+0.29%)
Jul 14, 2016 10.76 10.76 10.36 10.37 301,350 -0.31(-2.90%)
Jul 13, 2016 10.75 10.77 10.65 10.68 559,800 +0.00(+0.00%)
Jul 12, 2016 10.56 10.78 10.56 10.68 806,281 +0.17(+1.62%)
Jul 11, 2016 10.30 10.68 10.22 10.51 829,273 +0.21(+2.04%)
Jul 08, 2016 10.05 10.36 10.02 10.30 1,095,750 +0.28(+2.79%)
Jul 07, 2016 9.890 10.05 9.830 10.02 458,287 +0.07(+0.70%)
Jul 05, 2016 9.920 9.980 9.760 9.950 341,775 +0.01(+0.10%)
Jul 01, 2016 9.980 9.940 9.940 9.940 279,100 -0.01(-0.10%)
Jun 30, 2016 9.820 9.950 9.700 9.950 1,083,261 +0.10(+1.02%)
Jun 29, 2016 9.670 9.930 9.620 9.850 626,642 +0.24(+2.50%)
Jun 28, 2016 9.630 9.720 9.590 9.610 379,118 +0.04(+0.42%)
Jun 27, 2016 9.900 9.900 9.520 9.570 677,315 -0.38(-3.82%)
Jun 24, 2016 9.620 10.07 9.510 9.950 3,286,371 -0.10(-1.00%)
Jun 23, 2016 9.680 10.05 9.620 10.05 557,466 +0.41(+4.25%)
Jun 22, 2016 9.820 9.840 9.580 9.640 691,054 -0.18(-1.83%)
Jun 21, 2016 10.00 10.19 9.780 9.820 611,984 -0.23(-2.29%)
Jun 20, 2016 9.610 10.06 9.500 10.05 973,607 +0.54(+5.62%)
Jun 17, 2016 9.150 9.550 9.070 9.515 1,035,244 +0.40(+4.33%)
Jun 16, 2016 9.080 9.130 8.990 9.120 211,431 +0.00(+0.00%)
Jun 15, 2016 9.000 9.200 8.980 9.120 217,773 +0.12(+1.33%)
Jun 14, 2016 9.020 9.080 8.930 9.000 254,269 -0.02(-0.22%)
Jun 13, 2016 8.850 9.110 8.750 9.020 423,829 +0.14(+1.58%)
Jun 10, 2016 9.000 9.076 8.840 8.880 380,607 -0.17(-1.88%)
Jun 09, 2016 9.190 9.230 9.025 9.050 262,798 -0.15(-1.63%)
Jun 08, 2016 9.310 9.310 9.100 9.200 299,284 -0.08(-0.86%)
Jun 07, 2016 9.300 9.360 9.270 9.280 284,678 +0.00(+0.00%)
Jun 06, 2016 9.340 9.370 9.217 9.280 195,098 -0.07(-0.75%)
Jun 03, 2016 9.570 9.600 9.260 9.350 312,207 -0.21(-2.20%)
Jun 02, 2016 9.620 9.775 9.460 9.560 446,755 -0.06(-0.62%)
Jun 01, 2016 9.380 9.635 9.280 9.620 443,734 +0.22(+2.34%)
May 31, 2016 9.410 9.440 9.273 9.400 567,802 -0.03(-0.32%)
May 27, 2016 9.340 9.430 9.430 9.430 590,200 +0.08(+0.86%)
May 26, 2016 9.350 9.460 9.260 9.350 450,450 -0.01(-0.05%)
May 25, 2016 9.380 9.390 9.230 9.355 390,447 +0.01(+0.05%)
May 24, 2016 9.300 9.420 9.172 9.350 743,660 +0.05(+0.54%)
May 23, 2016 9.210 9.330 9.160 9.300 466,219 +0.06(+0.65%)
May 20, 2016 9.180 9.250 9.090 9.240 311,220 +0.16(+1.76%)
May 19, 2016 9.490 9.490 9.080 9.080 364,284 -0.39(-4.12%)
May 18, 2016 9.120 9.680 9.117 9.470 881,301 +0.33(+3.61%)
May 17, 2016 9.490 9.570 9.115 9.140 518,379 -0.37(-3.89%)
May 16, 2016 9.540 9.630 9.440 9.510 262,264 +0.00(+0.00%)
May 13, 2016 9.530 9.620 9.480 9.510 276,091 -0.05(-0.52%)
May 12, 2016 9.520 9.690 9.440 9.560 532,755 +0.01(+0.10%)
May 11, 2016 9.280 9.600 9.270 9.550 496,122 +0.23(+2.47%)
May 10, 2016 9.350 9.400 9.170 9.320 739,400 -0.03(-0.32%)
May 09, 2016 9.270 9.490 9.220 9.350 676,825 +0.05(+0.54%)
May 06, 2016 9.120 9.370 8.930 9.300 543,841 +0.21(+2.31%)
May 05, 2016 9.510 9.682 8.430 9.090 1,577,983 -0.74(-7.53%)
May 04, 2016 9.780 9.970 9.700 9.830 504,077 -0.03(-0.30%)
May 03, 2016 10.06 10.10 9.860 9.860 395,799 -0.22(-2.18%)
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.