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, 2012 3.540 3.540 3.450 3.520 53,919 +0.02(+0.57%)
Aug 30, 2012 3.570 3.570 3.440 3.500 19,286 -0.08(-2.23%)
Aug 29, 2012 3.490 3.580 3.440 3.580 132,573 +0.15(+4.37%)
Aug 27, 2012 3.350 3.468 3.310 3.430 154,784 +0.08(+2.39%)
Aug 24, 2012 3.260 3.360 3.250 3.350 73,449 +0.08(+2.45%)
Aug 23, 2012 3.300 3.300 3.110 3.270 38,507 -0.03(-0.91%)
Aug 22, 2012 3.300 3.340 3.240 3.300 110,460 +0.01(+0.30%)
Aug 21, 2012 3.200 3.310 3.160 3.290 128,254 +0.12(+3.79%)
Aug 20, 2012 3.240 3.240 3.160 3.170 39,629 -0.08(-2.46%)
Aug 17, 2012 3.210 3.250 3.180 3.250 34,163 +0.02(+0.62%)
Aug 16, 2012 3.300 3.300 3.170 3.230 48,121 -0.07(-2.12%)
Aug 15, 2012 3.220 3.300 3.200 3.300 102,423 +0.06(+1.85%)
Aug 14, 2012 3.300 3.300 3.200 3.240 52,498 -0.04(-1.22%)
Aug 13, 2012 3.240 3.300 3.190 3.280 31,110 +0.03(+0.92%)
Aug 10, 2012 3.260 3.260 3.060 3.250 37,573 +0.00(+0.00%)
Aug 09, 2012 3.230 3.310 3.230 3.250 56,898 +0.03(+0.93%)
Aug 08, 2012 3.240 3.250 3.150 3.220 67,113 -0.04(-1.23%)
Aug 07, 2012 3.160 3.290 2.860 3.260 61,758 +0.08(+2.52%)
Aug 06, 2012 3.220 3.290 3.146 3.180 70,534 -0.05(-1.55%)
Aug 03, 2012 2.960 3.270 2.950 3.230 132,834 +0.29(+9.86%)
Aug 02, 2012 3.030 3.080 2.800 2.940 420,174 -0.11(-3.61%)
Aug 01, 2012 3.130 3.140 2.721 3.050 126,898 -0.06(-1.93%)
Jul 31, 2012 3.190 3.230 3.100 3.110 54,782 -0.10(-3.12%)
Jul 30, 2012 3.290 3.290 3.170 3.210 49,057 -0.07(-2.13%)
Jul 27, 2012 3.210 3.290 3.160 3.280 63,925 +0.07(+2.18%)
Jul 26, 2012 3.230 3.250 3.120 3.210 96,432 +0.01(+0.31%)
Jul 25, 2012 3.210 3.305 3.110 3.200 151,812 +0.01(+0.31%)
Jul 24, 2012 3.320 3.350 3.160 3.190 113,457 -0.11(-3.33%)
Jul 23, 2012 3.300 3.400 3.249 3.300 93,151 -0.02(-0.60%)
Jul 20, 2012 3.310 3.350 3.180 3.320 143,991 +0.00(+0.00%)
Jul 19, 2012 3.470 3.490 3.300 3.320 150,939 -0.14(-4.05%)
Jul 18, 2012 3.550 3.560 3.400 3.460 150,111 -0.09(-2.54%)
Jul 17, 2012 3.560 3.590 3.480 3.550 215,516 +0.02(+0.57%)
Jul 16, 2012 3.790 3.810 3.460 3.530 252,657 -0.30(-7.83%)
Jul 13, 2012 3.690 3.870 3.650 3.830 101,765 +0.14(+3.79%)
Jul 12, 2012 3.530 3.707 3.510 3.690 73,910 +0.13(+3.65%)
Jul 11, 2012 3.600 3.610 3.520 3.560 125,725 -0.03(-0.84%)
Jul 10, 2012 3.530 3.610 3.500 3.590 81,082 +0.08(+2.28%)
Jul 09, 2012 3.430 3.520 3.390 3.510 60,565 +0.07(+2.03%)
Jul 06, 2012 3.460 3.500 3.390 3.440 60,145 -0.06(-1.71%)
Jul 05, 2012 3.500 3.500 3.410 3.500 92,716 +0.03(+0.86%)
Jul 03, 2012 3.450 3.500 3.360 3.470 66,889 +0.01(+0.29%)
Jul 02, 2012 3.290 3.470 3.250 3.460 79,920 +0.20(+6.13%)
Jun 29, 2012 3.250 3.310 3.200 3.260 152,433 +0.05(+1.56%)
Jun 28, 2012 3.240 3.240 3.191 3.210 47,223 -0.06(-1.83%)
Jun 27, 2012 3.250 3.290 3.191 3.270 127,313 +0.03(+0.93%)
Jun 26, 2012 3.310 3.310 3.220 3.240 32,156 -0.05(-1.52%)
Jun 25, 2012 3.240 3.310 3.240 3.290 36,662 -0.02(-0.60%)
Jun 22, 2012 3.210 3.360 3.190 3.310 889,739 +0.09(+2.80%)
Jun 21, 2012 3.230 3.260 3.190 3.220 81,009 -0.03(-0.92%)
Jun 20, 2012 3.320 3.320 3.210 3.250 21,853 -0.06(-1.81%)
Jun 19, 2012 3.300 3.350 3.270 3.310 189,908 +0.09(+2.80%)
Jun 18, 2012 3.200 3.320 3.180 3.220 93,568 -0.01(-0.31%)
Jun 15, 2012 3.170 3.280 3.170 3.230 130,499 +0.05(+1.57%)
Jun 14, 2012 3.130 3.200 3.100 3.180 34,391 +0.04(+1.27%)
Jun 13, 2012 3.190 3.220 3.130 3.140 49,300 -0.04(-1.26%)
Jun 12, 2012 3.210 3.250 3.130 3.180 71,958 -0.02(-0.63%)
Jun 11, 2012 3.330 3.339 3.190 3.200 76,926 -0.09(-2.74%)
Jun 08, 2012 3.270 3.300 3.240 3.290 70,750 +0.01(+0.30%)
Jun 07, 2012 3.290 3.300 3.250 3.280 70,476 +0.01(+0.31%)
Jun 06, 2012 3.290 3.310 3.210 3.270 150,429 +0.00(+0.00%)
Jun 05, 2012 3.170 3.300 3.170 3.270 134,724 +0.07(+2.19%)
Jun 04, 2012 3.200 3.240 3.140 3.200 218,713 +0.02(+0.63%)
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.