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 (%)
Aug 31, 2010 1.830 1.890 1.830 1.860 10,437 -0.05(-2.62%)
Aug 30, 2010 1.920 1.920 1.850 1.910 8,640 +0.01(+0.53%)
Aug 27, 2010 1.830 1.900 1.790 1.900 11,212 +0.02(+1.06%)
Aug 26, 2010 1.890 1.968 1.880 1.880 23,684 +0.05(+2.73%)
Aug 25, 2010 1.980 1.980 1.750 1.830 159,156 -0.15(-7.58%)
Aug 24, 2010 2.000 2.030 1.960 1.980 56,040 +0.01(+0.51%)
Aug 23, 2010 2.130 2.140 1.970 1.970 16,580 -0.12(-5.74%)
Aug 20, 2010 2.010 2.140 2.010 2.090 19,560 +0.01(+0.48%)
Aug 19, 2010 2.030 2.180 2.010 2.080 21,695 +0.02(+0.97%)
Aug 18, 2010 2.120 2.170 2.010 2.060 28,193 -0.09(-4.19%)
Aug 17, 2010 2.220 2.220 2.150 2.150 5,600 -0.09(-4.02%)
Aug 16, 2010 2.320 2.320 2.211 2.240 11,976 -0.04(-1.75%)
Aug 13, 2010 2.300 2.300 2.161 2.280 36,586 +0.03(+1.33%)
Aug 12, 2010 2.190 2.260 2.160 2.250 50,892 +0.03(+1.35%)
Aug 11, 2010 2.170 2.240 2.150 2.220 24,459 +0.07(+3.26%)
Aug 10, 2010 2.140 2.250 2.140 2.150 31,413 -0.04(-1.83%)
Aug 09, 2010 2.260 2.320 2.040 2.190 92,472 -0.08(-3.52%)
Aug 06, 2010 2.150 2.430 2.150 2.270 131,140 +0.17(+8.00%)
Aug 05, 2010 2.050 2.140 2.010 2.102 22,104 +0.08(+4.05%)
Aug 04, 2010 2.071 2.100 1.990 2.020 30,216 -0.05(-2.42%)
Aug 03, 2010 1.860 2.090 1.831 2.070 98,203 +0.20(+10.70%)
Aug 02, 2010 1.880 1.910 1.870 1.870 2,514 -0.01(-0.53%)
Jul 30, 2010 1.860 1.920 1.860 1.880 8,136 -0.03(-1.40%)
Jul 29, 2010 1.890 1.940 1.890 1.907 6,847 +0.01(+0.35%)
Jul 28, 2010 1.880 1.930 1.830 1.900 8,501 -0.04(-2.06%)
Jul 27, 2010 1.890 1.940 1.890 1.940 8,133 +0.07(+3.74%)
Jul 26, 2010 1.880 1.900 1.820 1.870 19,037 +0.01(+0.54%)
Jul 23, 2010 1.910 1.940 1.860 1.860 12,800 +0.00(+0.00%)
Jul 22, 2010 1.860 1.860 1.840 1.860 11,100 +0.02(+1.09%)
Jul 21, 2010 1.870 1.890 1.830 1.840 18,527 +0.02(+1.10%)
Jul 20, 2010 1.820 1.830 1.780 1.820 3,000 -0.01(-0.55%)
Jul 19, 2010 1.800 1.900 1.790 1.830 27,153 +0.06(+3.39%)
Jul 16, 2010 1.900 1.900 1.770 1.770 11,631 -0.12(-6.35%)
Jul 15, 2010 1.770 1.890 1.750 1.890 64,434 +0.09(+5.00%)
Jul 14, 2010 1.750 1.800 1.742 1.800 49,545 +0.02(+1.12%)
Jul 13, 2010 1.750 1.780 1.720 1.780 82,515 +0.03(+1.71%)
Jul 12, 2010 1.740 1.759 1.690 1.750 42,446 +0.03(+1.74%)
Jul 09, 2010 1.750 1.780 1.720 1.720 54,624 +0.00(+0.00%)
Jul 08, 2010 1.730 1.760 1.720 1.720 18,843 -0.02(-1.15%)
Jul 07, 2010 1.690 1.820 1.660 1.740 51,206 +0.10(+6.10%)
Jul 06, 2010 1.750 1.820 1.640 1.640 79,689 -0.14(-7.87%)
Jul 02, 2010 1.740 1.780 1.710 1.780 14,700 +0.08(+4.71%)
Jul 01, 2010 1.840 1.840 1.700 1.700 63,196 -0.12(-6.59%)
Jun 30, 2010 1.900 1.910 1.750 1.820 63,134 +0.01(+0.55%)
Jun 29, 2010 1.810 1.900 1.800 1.810 19,431 +0.01(+0.56%)
Jun 25, 2010 1.770 1.890 1.770 1.800 80,698 +0.03(+1.69%)
Jun 24, 2010 1.880 1.910 1.770 1.770 9,034 -0.09(-4.84%)
Jun 23, 2010 1.900 1.940 1.780 1.860 71,213 -0.05(-2.62%)
Jun 22, 2010 1.920 1.970 1.890 1.910 31,189 -0.03(-1.55%)
Jun 21, 2010 2.020 2.050 1.940 1.940 15,263 -0.01(-0.51%)
Jun 18, 2010 1.980 1.980 1.930 1.950 21,709 -0.01(-0.51%)
Jun 17, 2010 1.950 1.965 1.940 1.960 17,688 -0.02(-1.01%)
Jun 16, 2010 1.950 1.990 1.950 1.980 1,100 +0.02(+1.02%)
Jun 15, 2010 1.900 2.040 1.900 1.960 28,400 +0.06(+3.16%)
Jun 14, 2010 1.930 1.990 1.900 1.900 18,547 -0.03(-1.55%)
Jun 11, 2010 1.930 1.940 1.930 1.930 5,600 +0.01(+0.52%)
Jun 10, 2010 1.950 2.010 1.910 1.920 23,900 -0.03(-1.54%)
Jun 09, 2010 1.990 1.990 1.950 1.950 15,975 -0.01(-0.51%)
Jun 08, 2010 1.980 2.000 1.960 1.960 20,975 -0.03(-1.31%)
Jun 07, 2010 2.010 2.040 1.920 1.986 37,004 -0.02(-1.19%)
Jun 04, 2010 2.040 2.070 2.010 2.010 22,351 -0.05(-2.43%)
Jun 03, 2010 2.040 2.070 2.010 2.060 16,057 +0.05(+2.49%)
Jun 02, 2010 2.060 2.090 2.010 2.010 4,300 -0.06(-2.90%)
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.