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, 2015 5.970 6.100 5.890 6.090 674,747 +0.13(+2.18%)
Aug 28, 2015 5.850 6.070 5.839 5.960 494,488 +0.06(+1.02%)
Aug 27, 2015 5.820 5.900 5.730 5.900 423,288 +0.09(+1.55%)
Aug 26, 2015 5.670 5.810 5.640 5.810 332,855 +0.18(+3.20%)
Aug 25, 2015 5.750 5.750 5.560 5.630 302,012 +0.03(+0.54%)
Aug 24, 2015 5.550 5.760 5.440 5.600 346,284 -0.17(-2.95%)
Aug 21, 2015 5.780 5.990 5.750 5.770 324,072 -0.14(-2.37%)
Aug 20, 2015 5.950 6.000 5.850 5.910 375,588 -0.09(-1.50%)
Aug 19, 2015 5.810 6.080 5.805 6.000 1,145,380 +0.10(+1.69%)
Aug 18, 2015 5.880 6.000 5.870 5.900 157,377 +0.01(+0.17%)
Aug 17, 2015 5.810 5.920 5.810 5.890 122,884 +0.05(+0.86%)
Aug 14, 2015 5.820 5.990 5.800 5.840 160,028 -0.01(-0.17%)
Aug 13, 2015 5.880 5.950 5.760 5.850 258,935 -0.05(-0.85%)
Aug 12, 2015 5.800 5.960 5.750 5.900 248,868 +0.04(+0.68%)
Aug 11, 2015 5.920 6.010 5.810 5.860 159,158 -0.13(-2.17%)
Aug 10, 2015 6.020 6.100 5.930 5.990 252,633 +0.19(+3.28%)
Aug 07, 2015 5.640 5.910 5.440 5.800 391,853 +0.03(+0.52%)
Aug 06, 2015 5.920 5.980 5.680 5.770 765,708 -0.15(-2.53%)
Aug 05, 2015 6.040 6.130 5.880 5.920 217,711 -0.09(-1.50%)
Aug 04, 2015 6.050 6.090 5.970 6.010 127,938 -0.07(-1.15%)
Aug 03, 2015 6.250 6.250 5.980 6.080 175,364 -0.08(-1.30%)
Jul 31, 2015 6.140 6.220 6.100 6.160 342,396 +0.04(+0.65%)
Jul 30, 2015 5.970 6.190 5.970 6.120 312,908 +0.08(+1.32%)
Jul 29, 2015 6.030 6.170 6.030 6.040 192,555 +0.02(+0.33%)
Jul 28, 2015 6.140 6.334 6.010 6.020 226,793 -0.09(-1.47%)
Jul 27, 2015 6.180 6.230 6.070 6.110 153,255 -0.11(-1.77%)
Jul 24, 2015 6.260 6.460 6.150 6.220 267,116 -0.08(-1.27%)
Jul 23, 2015 6.450 6.570 6.300 6.300 169,324 -0.12(-1.87%)
Jul 22, 2015 6.440 6.530 6.320 6.420 104,014 -0.06(-0.93%)
Jul 21, 2015 6.540 6.675 6.440 6.480 124,458 -0.05(-0.77%)
Jul 20, 2015 6.710 6.710 6.450 6.530 165,149 -0.18(-2.68%)
Jul 17, 2015 6.690 6.740 6.600 6.710 104,736 +0.04(+0.60%)
Jul 16, 2015 6.740 6.930 6.650 6.670 147,084 -0.04(-0.52%)
Jul 15, 2015 6.660 6.780 6.600 6.705 139,517 +0.07(+0.98%)
Jul 14, 2015 6.570 6.750 6.530 6.640 307,088 +0.08(+1.22%)
Jul 13, 2015 6.490 6.600 6.490 6.560 100,989 +0.09(+1.39%)
Jul 10, 2015 6.410 6.520 6.390 6.470 129,396 +0.10(+1.57%)
Jul 09, 2015 6.520 6.550 6.330 6.370 148,552 -0.04(-0.62%)
Jul 08, 2015 6.370 6.459 6.300 6.410 149,960 -0.01(-0.16%)
Jul 07, 2015 6.550 6.550 6.310 6.420 165,829 -0.14(-2.13%)
Jul 06, 2015 6.560 6.630 6.500 6.560 113,948 -0.05(-0.76%)
Jul 02, 2015 6.770 6.610 6.610 6.610 136,000 -0.13(-1.93%)
Jul 01, 2015 6.830 6.980 6.700 6.740 225,752 -0.01(-0.15%)
Jun 30, 2015 6.710 6.840 6.602 6.750 336,065 +0.11(+1.66%)
Jun 29, 2015 7.000 7.000 6.600 6.640 423,248 -0.36(-5.14%)
Jun 26, 2015 7.160 7.180 6.950 7.000 440,085 -0.14(-1.96%)
Jun 25, 2015 7.270 7.275 7.040 7.140 526,549 -0.11(-1.52%)
Jun 24, 2015 7.310 7.330 7.180 7.250 169,869 -0.10(-1.36%)
Jun 23, 2015 7.460 7.460 7.250 7.350 196,692 -0.09(-1.21%)
Jun 22, 2015 7.500 7.500 7.320 7.440 226,638 -0.06(-0.80%)
Jun 19, 2015 7.380 7.505 7.330 7.500 418,249 +0.14(+1.90%)
Jun 18, 2015 7.450 7.500 7.320 7.360 292,765 -0.07(-0.94%)
Jun 17, 2015 7.420 7.500 7.400 7.430 248,131 +0.00(+0.00%)
Jun 16, 2015 7.370 7.500 7.200 7.430 344,258 -0.02(-0.27%)
Jun 15, 2015 7.300 7.620 7.130 7.450 738,581 +0.36(+5.08%)
Jun 12, 2015 7.160 7.300 7.020 7.090 273,425 -0.13(-1.80%)
Jun 11, 2015 6.960 7.250 6.940 7.220 383,415 +0.25(+3.59%)
Jun 10, 2015 6.870 7.040 6.820 6.970 686,928 +0.12(+1.75%)
Jun 09, 2015 6.810 6.874 6.750 6.850 269,030 +0.01(+0.15%)
Jun 08, 2015 6.820 6.890 6.810 6.840 397,948 -0.04(-0.58%)
Jun 05, 2015 6.830 6.930 6.730 6.880 240,514 +0.02(+0.29%)
Jun 04, 2015 6.880 6.960 6.770 6.860 232,342 -0.07(-1.01%)
Jun 03, 2015 6.750 6.960 6.740 6.930 298,326 +0.17(+2.51%)
Jun 02, 2015 6.780 6.920 6.730 6.760 328,387 -0.10(-1.46%)
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.