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, 2019 7.500 7.600 5.650 5.860 6,628,240 -1.93(-24.78%)
Jul 30, 2019 7.970 7.979 7.760 7.790 1,357,078 -0.19(-2.38%)
Jul 29, 2019 8.100 8.160 7.950 7.980 408,670 -0.12(-1.48%)
Jul 26, 2019 8.030 8.151 7.960 8.100 1,069,000 +0.09(+1.12%)
Jul 25, 2019 8.030 8.050 7.900 8.010 402,894 +0.01(+0.12%)
Jul 24, 2019 7.810 8.010 7.780 8.000 761,643 +0.19(+2.43%)
Jul 23, 2019 7.760 7.820 7.660 7.810 1,198,835 +0.08(+1.03%)
Jul 22, 2019 7.810 7.940 7.610 7.730 1,201,336 -0.09(-1.15%)
Jul 19, 2019 7.790 7.865 7.760 7.820 575,500 -0.04(-0.51%)
Jul 18, 2019 7.910 7.975 7.750 7.860 931,540 -0.07(-0.88%)
Jul 17, 2019 7.880 7.960 7.840 7.930 551,668 +0.03(+0.38%)
Jul 16, 2019 8.000 8.050 7.880 7.900 923,794 -0.12(-1.50%)
Jul 15, 2019 8.090 8.190 7.980 8.020 900,443 -0.01(-0.12%)
Jul 12, 2019 8.040 8.210 8.005 8.030 561,700 -0.02(-0.25%)
Jul 11, 2019 8.140 8.190 8.020 8.050 636,732 -0.05(-0.62%)
Jul 10, 2019 8.000 8.130 7.950 8.100 747,755 +0.16(+2.02%)
Jul 09, 2019 7.820 7.960 7.710 7.940 1,029,602 +0.11(+1.40%)
Jul 08, 2019 7.840 8.000 7.810 7.830 894,500 -0.02(-0.25%)
Jul 05, 2019 7.400 8.440 7.380 7.850 3,896,700 +0.39(+5.23%)
Jul 03, 2019 7.390 7.480 7.320 7.460 218,000 +0.08(+1.08%)
Jul 02, 2019 7.220 7.390 7.120 7.380 730,276 +0.14(+1.93%)
Jul 01, 2019 7.320 7.400 7.210 7.240 350,636 -0.01(-0.14%)
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%)
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.