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, 2018 10.79 10.79 10.79 0 +0.00(+0.00%)
Aug 30, 2018 10.87 10.88 10.73 10.79 259,599 -0.07(-0.64%)
Aug 29, 2018 10.93 10.95 10.75 10.86 580,005 -0.08(-0.73%)
Aug 28, 2018 11.11 11.11 10.92 10.94 576,064 -0.16(-1.44%)
Aug 27, 2018 11.04 11.18 10.93 11.10 598,016 +0.10(+0.91%)
Aug 24, 2018 10.98 11.11 10.92 11.00 426,400 +0.06(+0.55%)
Aug 23, 2018 10.95 11.16 10.87 10.94 752,118 -0.03(-0.27%)
Aug 22, 2018 10.88 10.97 10.77 10.97 388,119 +0.04(+0.37%)
Aug 21, 2018 10.88 10.95 10.77 10.93 362,611 +0.10(+0.92%)
Aug 20, 2018 11.00 11.03 10.81 10.83 475,588 -0.12(-1.10%)
Aug 17, 2018 10.95 11.06 10.88 10.95 505,000 -0.02(-0.18%)
Aug 16, 2018 10.88 10.99 10.86 10.97 433,914 +0.10(+0.92%)
Aug 15, 2018 10.88 10.93 10.72 10.87 609,881 -0.03(-0.28%)
Aug 14, 2018 10.69 10.95 10.69 10.90 506,401 +0.15(+1.40%)
Aug 13, 2018 10.98 11.13 10.74 10.75 675,922 -0.18(-1.65%)
Aug 10, 2018 10.64 11.05 10.49 10.93 1,915,200 +0.26(+2.44%)
Aug 09, 2018 10.25 10.99 10.24 10.67 2,956,540 +0.43(+4.20%)
Aug 08, 2018 10.32 10.32 10.21 10.24 1,219,538 -0.06(-0.58%)
Aug 07, 2018 10.40 10.41 10.27 10.30 631,127 -0.10(-0.96%)
Aug 06, 2018 10.40 10.53 10.30 10.40 674,550 -0.02(-0.19%)
Aug 03, 2018 10.31 10.48 10.10 10.42 706,300 +0.07(+0.68%)
Aug 02, 2018 9.510 10.42 9.485 10.35 1,345,461 +0.87(+9.18%)
Aug 01, 2018 9.560 9.560 9.340 9.480 747,151 -0.08(-0.84%)
Jul 31, 2018 9.510 9.630 9.470 9.560 472,101 +0.04(+0.42%)
Jul 30, 2018 9.590 9.670 9.420 9.520 319,183 -0.09(-0.94%)
Jul 27, 2018 9.750 9.790 9.520 9.610 355,000 -0.14(-1.44%)
Jul 26, 2018 9.590 9.810 9.530 9.750 451,443 +0.17(+1.77%)
Jul 25, 2018 9.820 9.820 9.490 9.580 767,856 -0.25(-2.54%)
Jul 24, 2018 10.05 10.05 9.770 9.830 591,734 -0.16(-1.60%)
Jul 23, 2018 10.13 10.35 9.910 9.990 710,251 -0.13(-1.28%)
Jul 20, 2018 10.10 10.17 10.03 10.12 374,290 +0.01(+0.10%)
Jul 19, 2018 9.990 10.13 9.910 10.11 594,142 +0.11(+1.10%)
Jul 18, 2018 10.23 10.23 9.900 10.00 849,098 -0.20(-1.96%)
Jul 17, 2018 10.23 10.32 10.11 10.20 420,848 -0.07(-0.68%)
Jul 16, 2018 10.38 10.39 10.16 10.27 307,481 -0.13(-1.25%)
Jul 13, 2018 10.49 10.58 10.35 10.40 291,954 -0.08(-0.76%)
Jul 12, 2018 10.52 10.61 10.38 10.48 358,628 -0.02(-0.19%)
Jul 11, 2018 10.69 10.70 10.42 10.50 483,910 -0.19(-1.78%)
Jul 10, 2018 10.59 10.72 10.53 10.69 289,729 +0.12(+1.14%)
Jul 09, 2018 10.67 10.67 10.48 10.57 319,147 -0.07(-0.66%)
Jul 06, 2018 10.59 10.80 10.47 10.64 305,346 +0.03(+0.28%)
Jul 05, 2018 10.61 10.27 10.61 328,613 +0.29(+2.81%)
Jul 03, 2018 10.32 10.32 10.32 0 +0.14(+1.38%)
Jul 02, 2018 10.07 10.22 9.910 10.18 341,471 +0.08(+0.79%)
Jun 29, 2018 10.18 9.820 10.10 878,340 +0.29(+2.96%)
Jun 28, 2018 9.770 9.820 9.630 9.810 439,761 +0.03(+0.31%)
Jun 27, 2018 9.930 10.08 9.760 9.780 644,188 -0.12(-1.21%)
Jun 26, 2018 9.830 9.960 9.720 9.900 490,038 +0.10(+1.02%)
Jun 25, 2018 10.15 10.22 9.800 9.800 444,073 -0.39(-3.83%)
Jun 22, 2018 10.13 10.23 10.04 10.19 1,244,715 +0.10(+0.99%)
Jun 21, 2018 10.24 10.24 9.960 10.09 457,420 -0.08(-0.79%)
Jun 20, 2018 10.35 10.44 10.12 10.17 645,560 -0.12(-1.17%)
Jun 19, 2018 10.29 10.36 10.16 10.29 398,377 -0.02(-0.19%)
Jun 18, 2018 10.27 10.35 10.22 10.31 401,086 -0.01(-0.10%)
Jun 15, 2018 10.33 10.14 10.32 630,008 +0.18(+1.78%)
Jun 14, 2018 9.930 10.18 9.850 10.14 995,942 +0.23(+2.32%)
Jun 13, 2018 9.950 10.08 9.850 9.910 422,888 -0.04(-0.40%)
Jun 12, 2018 9.740 10.10 9.730 9.950 697,582 +0.25(+2.58%)
Jun 11, 2018 9.690 9.830 9.530 9.700 1,352,131 +0.00(+0.00%)
Jun 08, 2018 9.830 9.960 9.590 9.700 547,381 -0.15(-1.52%)
Jun 07, 2018 9.930 9.970 9.800 9.850 346,007 -0.07(-0.71%)
Jun 06, 2018 9.980 10.08 9.900 9.920 477,381 -0.06(-0.60%)
Jun 05, 2018 9.950 10.13 9.900 9.980 377,693 +0.05(+0.50%)
Jun 04, 2018 9.850 9.995 9.850 9.930 546,662 +0.10(+1.02%)
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.