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 (%)
Sep 30, 2016 10.29 10.32 10.18 10.25 459,150 +0.05(+0.49%)
Sep 29, 2016 10.27 10.28 10.15 10.20 260,735 -0.09(-0.87%)
Sep 28, 2016 10.19 10.29 10.11 10.29 392,931 +0.11(+1.08%)
Sep 27, 2016 10.04 10.27 10.03 10.18 543,475 +0.11(+1.09%)
Sep 26, 2016 10.17 10.17 10.01 10.07 497,887 -0.14(-1.37%)
Sep 23, 2016 10.15 10.32 10.15 10.21 247,064 -0.07(-0.68%)
Sep 22, 2016 10.19 10.30 10.07 10.28 382,849 +0.15(+1.48%)
Sep 21, 2016 10.00 10.18 10.00 10.13 574,641 +0.16(+1.60%)
Sep 20, 2016 10.02 10.05 9.900 9.970 276,910 +0.02(+0.20%)
Sep 19, 2016 9.940 10.02 9.875 9.950 224,178 +0.01(+0.10%)
Sep 16, 2016 9.950 10.01 9.810 9.940 538,960 +0.01(+0.10%)
Sep 15, 2016 9.760 10.11 9.760 9.930 365,883 +0.19(+1.95%)
Sep 14, 2016 9.530 9.780 9.510 9.740 319,544 +0.20(+2.10%)
Sep 13, 2016 9.620 9.650 9.450 9.540 329,103 -0.16(-1.65%)
Sep 12, 2016 9.700 9.740 9.580 9.700 541,989 +0.01(+0.10%)
Sep 09, 2016 10.01 10.07 9.690 9.690 274,779 -0.40(-3.96%)
Sep 08, 2016 10.04 10.24 10.02 10.09 388,564 +0.05(+0.50%)
Sep 07, 2016 9.950 10.05 9.820 10.04 595,090 +0.05(+0.50%)
Sep 06, 2016 10.04 10.12 9.960 9.990 216,014 -0.08(-0.79%)
Sep 02, 2016 9.870 10.07 10.07 10.07 203,900 +0.22(+2.23%)
Sep 01, 2016 10.00 10.03 9.790 9.850 499,249 -0.10(-1.01%)
Aug 31, 2016 10.14 10.15 9.910 9.950 594,124 -0.23(-2.26%)
Aug 30, 2016 10.19 10.26 10.15 10.18 168,180 -0.05(-0.49%)
Aug 29, 2016 10.10 10.26 10.10 10.23 166,505 +0.12(+1.19%)
Aug 26, 2016 10.24 10.28 10.08 10.11 184,512 -0.09(-0.88%)
Aug 25, 2016 10.13 10.25 10.10 10.20 127,376 +0.06(+0.59%)
Aug 24, 2016 10.25 10.28 10.13 10.14 349,696 -0.12(-1.17%)
Aug 23, 2016 10.24 10.36 10.23 10.26 694,966 +0.03(+0.29%)
Aug 22, 2016 10.17 10.25 10.16 10.23 156,770 +0.00(+0.00%)
Aug 19, 2016 10.25 10.31 10.14 10.23 630,439 -0.01(-0.10%)
Aug 18, 2016 10.25 10.28 10.21 10.24 155,970 +0.01(+0.10%)
Aug 17, 2016 10.26 10.31 10.21 10.23 359,998 -0.07(-0.73%)
Aug 16, 2016 10.36 10.45 10.21 10.30 348,830 -0.11(-1.01%)
Aug 15, 2016 10.39 10.49 10.27 10.41 338,906 +0.04(+0.39%)
Aug 12, 2016 10.40 10.56 10.24 10.37 384,888 -0.08(-0.77%)
Aug 11, 2016 10.33 10.48 10.26 10.45 371,946 +0.14(+1.36%)
Aug 10, 2016 10.40 10.40 10.23 10.31 251,064 -0.07(-0.67%)
Aug 09, 2016 10.30 10.42 10.27 10.38 306,451 +0.05(+0.48%)
Aug 08, 2016 10.34 10.35 10.25 10.33 249,317 -0.04(-0.39%)
Aug 05, 2016 10.34 10.37 10.11 10.37 496,989 +0.13(+1.27%)
Aug 04, 2016 10.73 10.92 10.03 10.24 941,399 -0.57(-5.27%)
Aug 03, 2016 10.80 10.98 10.60 10.81 1,185,496 -0.03(-0.28%)
Aug 02, 2016 10.89 10.92 10.74 10.84 818,000 -0.10(-0.91%)
Aug 01, 2016 10.67 10.97 10.62 10.94 682,053 +0.35(+3.31%)
Jul 29, 2016 10.47 10.73 10.47 10.59 764,437 +0.10(+0.95%)
Jul 28, 2016 10.42 10.54 10.37 10.49 290,179 +0.03(+0.29%)
Jul 27, 2016 10.27 10.49 10.21 10.46 263,070 +0.20(+1.95%)
Jul 26, 2016 10.20 10.32 10.03 10.26 172,210 +0.05(+0.49%)
Jul 25, 2016 10.26 10.39 10.12 10.21 175,108 -0.04(-0.39%)
Jul 22, 2016 10.12 10.36 10.11 10.25 151,876 +0.13(+1.28%)
Jul 21, 2016 10.33 10.33 10.06 10.12 235,241 -0.18(-1.75%)
Jul 20, 2016 10.35 10.44 10.28 10.30 174,943 +0.01(+0.10%)
Jul 19, 2016 10.21 10.38 10.14 10.29 262,739 +0.08(+0.78%)
Jul 18, 2016 10.48 10.53 10.21 10.21 446,584 -0.19(-1.83%)
Jul 15, 2016 10.47 10.47 10.31 10.40 273,821 +0.03(+0.29%)
Jul 14, 2016 10.76 10.76 10.36 10.37 301,350 -0.31(-2.90%)
Jul 13, 2016 10.75 10.77 10.65 10.68 559,800 +0.00(+0.00%)
Jul 12, 2016 10.56 10.78 10.56 10.68 806,281 +0.17(+1.62%)
Jul 11, 2016 10.30 10.68 10.22 10.51 829,273 +0.21(+2.04%)
Jul 08, 2016 10.05 10.36 10.02 10.30 1,095,750 +0.28(+2.79%)
Jul 07, 2016 9.890 10.05 9.830 10.02 458,287 +0.07(+0.70%)
Jul 05, 2016 9.920 9.980 9.760 9.950 341,775 +0.01(+0.10%)
Jul 01, 2016 9.980 9.940 9.940 9.940 279,100 -0.01(-0.10%)
Jun 30, 2016 9.820 9.950 9.700 9.950 1,083,261 +0.10(+1.02%)
Jun 29, 2016 9.670 9.930 9.620 9.850 626,642 +0.24(+2.50%)
Jun 28, 2016 9.630 9.720 9.590 9.610 379,118 +0.04(+0.42%)
Jun 27, 2016 9.900 9.900 9.520 9.570 677,315 -0.38(-3.82%)
Jun 24, 2016 9.620 10.07 9.510 9.950 3,286,371 -0.10(-1.00%)
Jun 23, 2016 9.680 10.05 9.620 10.05 557,466 +0.41(+4.25%)
Jun 22, 2016 9.820 9.840 9.580 9.640 691,054 -0.18(-1.83%)
Jun 21, 2016 10.00 10.19 9.780 9.820 611,984 -0.23(-2.29%)
Jun 20, 2016 9.610 10.06 9.500 10.05 973,607 +0.54(+5.62%)
Jun 17, 2016 9.150 9.550 9.070 9.515 1,035,244 +0.40(+4.33%)
Jun 16, 2016 9.080 9.130 8.990 9.120 211,431 +0.00(+0.00%)
Jun 15, 2016 9.000 9.200 8.980 9.120 217,773 +0.12(+1.33%)
Jun 14, 2016 9.020 9.080 8.930 9.000 254,269 -0.02(-0.22%)
Jun 13, 2016 8.850 9.110 8.750 9.020 423,829 +0.14(+1.58%)
Jun 10, 2016 9.000 9.076 8.840 8.880 380,607 -0.17(-1.88%)
Jun 09, 2016 9.190 9.230 9.025 9.050 262,798 -0.15(-1.63%)
Jun 08, 2016 9.310 9.310 9.100 9.200 299,284 -0.08(-0.86%)
Jun 07, 2016 9.300 9.360 9.270 9.280 284,678 +0.00(+0.00%)
Jun 06, 2016 9.340 9.370 9.217 9.280 195,098 -0.07(-0.75%)
Jun 03, 2016 9.570 9.600 9.260 9.350 312,207 -0.21(-2.20%)
Jun 02, 2016 9.620 9.775 9.460 9.560 446,755 -0.06(-0.62%)
Jun 01, 2016 9.380 9.635 9.280 9.620 443,734 +0.22(+2.34%)
May 31, 2016 9.410 9.440 9.273 9.400 567,802 -0.03(-0.32%)
May 27, 2016 9.340 9.430 9.430 9.430 590,200 +0.08(+0.86%)
May 26, 2016 9.350 9.460 9.260 9.350 450,450 -0.01(-0.05%)
May 25, 2016 9.380 9.390 9.230 9.355 390,447 +0.01(+0.05%)
May 24, 2016 9.300 9.420 9.172 9.350 743,660 +0.05(+0.54%)
May 23, 2016 9.210 9.330 9.160 9.300 466,219 +0.06(+0.65%)
May 20, 2016 9.180 9.250 9.090 9.240 311,220 +0.16(+1.76%)
May 19, 2016 9.490 9.490 9.080 9.080 364,284 -0.39(-4.12%)
May 18, 2016 9.120 9.680 9.117 9.470 881,301 +0.33(+3.61%)
May 17, 2016 9.490 9.570 9.115 9.140 518,379 -0.37(-3.89%)
May 16, 2016 9.540 9.630 9.440 9.510 262,264 +0.00(+0.00%)
May 13, 2016 9.530 9.620 9.480 9.510 276,091 -0.05(-0.52%)
May 12, 2016 9.520 9.690 9.440 9.560 532,755 +0.01(+0.10%)
May 11, 2016 9.280 9.600 9.270 9.550 496,122 +0.23(+2.47%)
May 10, 2016 9.350 9.400 9.170 9.320 739,400 -0.03(-0.32%)
May 09, 2016 9.270 9.490 9.220 9.350 676,825 +0.05(+0.54%)
May 06, 2016 9.120 9.370 8.930 9.300 543,841 +0.21(+2.31%)
May 05, 2016 9.510 9.682 8.430 9.090 1,577,983 -0.74(-7.53%)
May 04, 2016 9.780 9.970 9.700 9.830 504,077 -0.03(-0.30%)
May 03, 2016 10.06 10.10 9.860 9.860 395,799 -0.22(-2.18%)
May 02, 2016 9.950 10.30 9.860 10.08 808,618 +0.17(+1.72%)
Apr 29, 2016 9.610 9.910 9.480 9.910 441,403 +0.25(+2.59%)
Apr 28, 2016 9.690 9.830 9.645 9.660 234,886 -0.04(-0.41%)
Apr 27, 2016 9.800 9.870 9.600 9.700 303,487 -0.15(-1.52%)
Apr 26, 2016 9.960 9.960 9.780 9.850 277,237 -0.06(-0.61%)
Apr 25, 2016 9.800 9.930 9.760 9.910 427,173 +0.04(+0.41%)
Apr 22, 2016 9.930 9.987 9.820 9.870 610,158 -0.05(-0.50%)
Apr 21, 2016 10.02 10.02 9.800 9.920 613,401 -0.13(-1.29%)
Apr 20, 2016 10.15 10.15 9.870 10.05 514,664 -0.06(-0.59%)
Apr 19, 2016 10.15 10.37 10.11 10.11 751,761 -0.04(-0.44%)
Apr 18, 2016 10.15 10.20 10.01 10.15 502,049 +0.00(+0.05%)
Apr 15, 2016 10.12 10.21 10.08 10.15 589,937 -0.01(-0.10%)
Apr 14, 2016 10.15 10.23 10.09 10.16 466,973 -0.02(-0.20%)
Apr 13, 2016 10.08 10.23 10.01 10.18 811,874 +0.20(+2.00%)
Apr 12, 2016 10.16 10.23 9.800 9.980 800,823 -0.20(-1.96%)
Apr 11, 2016 10.34 10.39 10.15 10.18 455,534 -0.05(-0.49%)
Apr 08, 2016 10.14 10.25 10.07 10.23 387,186 +0.08(+0.79%)
Apr 07, 2016 10.30 10.30 10.04 10.15 546,828 -0.12(-1.17%)
Apr 06, 2016 10.21 10.29 9.995 10.27 733,051 +0.04(+0.39%)
Apr 05, 2016 10.31 10.38 10.13 10.23 1,713,654 -0.08(-0.78%)
Apr 04, 2016 10.27 10.49 10.17 10.31 1,293,086 +0.11(+1.08%)
Apr 01, 2016 10.12 10.27 9.970 10.20 1,028,704 +0.07(+0.69%)
Mar 31, 2016 10.15 10.17 9.850 10.13 736,384 +0.07(+0.70%)
Mar 30, 2016 9.580 10.20 9.500 10.06 2,961,002 +0.46(+4.79%)
Mar 29, 2016 9.020 9.665 9.010 9.600 820,234 +0.60(+6.67%)
Mar 28, 2016 9.060 9.240 8.960 9.000 457,731 +0.00(+0.00%)
Mar 24, 2016 8.930 9.000 9.000 9.000 330,100 +0.04(+0.45%)
Mar 23, 2016 9.170 9.180 8.950 8.960 335,620 -0.22(-2.40%)
Mar 22, 2016 9.250 9.490 9.110 9.180 327,744 -0.04(-0.43%)
Mar 21, 2016 9.250 9.480 9.200 9.220 401,848 -0.04(-0.43%)
Mar 18, 2016 9.120 9.260 9.110 9.260 734,748 +0.12(+1.31%)
Mar 17, 2016 9.210 9.250 8.990 9.140 660,918 -0.09(-0.98%)
Mar 16, 2016 9.100 9.250 8.890 9.230 326,969 +0.17(+1.88%)
Mar 15, 2016 9.160 9.250 9.010 9.060 252,651 -0.15(-1.63%)
Mar 14, 2016 9.320 9.340 9.160 9.210 381,003 -0.05(-0.54%)
Mar 11, 2016 9.500 9.560 8.700 9.260 1,074,224 -0.21(-2.17%)
Mar 10, 2016 9.500 9.690 9.300 9.465 615,646 -0.02(-0.16%)
Mar 09, 2016 8.910 9.650 8.874 9.480 1,127,622 +0.57(+6.40%)
Mar 08, 2016 8.930 9.000 8.850 8.910 505,117 -0.04(-0.45%)
Mar 07, 2016 8.770 9.080 8.770 8.950 518,006 +0.13(+1.47%)
Mar 04, 2016 8.660 8.890 8.640 8.820 615,877 +0.11(+1.26%)
Mar 03, 2016 8.700 8.760 8.640 8.710 341,242 +0.00(+0.00%)
Mar 02, 2016 8.670 8.760 8.650 8.710 390,837 +0.01(+0.11%)
Mar 01, 2016 8.810 8.840 8.630 8.700 392,008 -0.02(-0.23%)
Feb 29, 2016 8.760 8.825 8.700 8.720 532,943 -0.03(-0.34%)
Feb 26, 2016 8.680 8.752 8.560 8.750 376,988 +0.08(+0.92%)
Feb 25, 2016 8.600 8.675 8.510 8.670 411,413 +0.10(+1.17%)
Feb 24, 2016 8.520 8.630 8.430 8.570 325,500 -0.02(-0.23%)
Feb 23, 2016 8.740 8.800 8.510 8.590 464,505 -0.13(-1.49%)
Feb 22, 2016 8.750 8.790 8.600 8.720 943,366 +0.21(+2.47%)
Feb 19, 2016 8.290 8.580 8.250 8.510 1,628,372 +0.26(+3.15%)
Feb 18, 2016 7.840 8.270 7.840 8.250 1,212,223 +0.39(+4.96%)
Feb 17, 2016 7.900 7.980 7.790 7.860 600,788 +0.06(+0.77%)
Feb 16, 2016 7.880 7.950 7.750 7.800 376,367 +0.05(+0.65%)
Feb 12, 2016 7.500 7.750 7.750 7.750 621,600 +0.28(+3.75%)
Feb 11, 2016 7.080 7.520 7.080 7.470 514,276 +0.24(+3.32%)
Feb 10, 2016 7.180 7.360 7.150 7.230 220,624 +0.07(+0.98%)
Feb 09, 2016 7.050 7.310 7.050 7.160 246,798 -0.03(-0.42%)
Feb 08, 2016 7.120 7.200 6.960 7.190 456,272 -0.01(-0.14%)
Feb 05, 2016 7.470 7.470 7.200 7.200 576,474 -0.30(-4.00%)
Feb 04, 2016 7.330 7.580 7.320 7.500 396,417 +0.20(+2.74%)
Feb 03, 2016 7.380 7.560 7.220 7.300 1,018,112 -0.04(-0.54%)
Feb 02, 2016 7.270 7.360 7.200 7.340 376,344 +0.08(+1.10%)
Feb 01, 2016 7.260 7.300 7.185 7.260 324,088 -0.04(-0.55%)
Jan 29, 2016 6.980 7.320 6.830 7.300 838,157 +0.34(+4.89%)
Jan 28, 2016 6.970 7.100 6.880 6.960 227,170 +0.05(+0.72%)
Jan 27, 2016 7.160 7.160 6.830 6.910 393,943 -0.27(-3.76%)
Jan 26, 2016 7.220 7.300 7.060 7.180 390,761 -0.03(-0.42%)
Jan 25, 2016 7.110 7.280 7.050 7.210 358,389 +0.07(+0.98%)
Jan 22, 2016 7.000 7.400 6.990 7.140 370,121 +0.24(+3.48%)
Jan 21, 2016 7.190 7.440 6.890 6.900 477,360 -0.30(-4.17%)
Jan 20, 2016 7.090 7.220 6.804 7.200 617,704 +0.00(+0.00%)
Jan 19, 2016 7.350 7.500 7.060 7.200 570,043 -0.06(-0.83%)
Jan 15, 2016 7.320 7.260 7.260 7.260 572,800 -0.22(-2.94%)
Jan 14, 2016 7.390 7.560 7.300 7.480 761,098 +0.10(+1.36%)
Jan 13, 2016 7.540 7.600 7.293 7.380 838,465 -0.12(-1.60%)
Jan 12, 2016 7.410 7.610 7.270 7.500 749,613 +0.19(+2.60%)
Jan 11, 2016 7.420 7.420 7.220 7.310 715,179 -0.06(-0.81%)
Jan 08, 2016 7.330 7.540 7.320 7.370 599,140 +0.04(+0.55%)
Jan 07, 2016 7.610 7.640 7.180 7.330 739,812 -0.19(-2.53%)
Jan 06, 2016 7.310 7.610 7.270 7.520 695,657 +0.12(+1.62%)
Jan 05, 2016 7.280 7.550 7.250 7.400 214,137 +0.12(+1.65%)
Jan 04, 2016 7.150 7.300 6.981 7.280 530,918 +0.04(+0.55%)
Dec 31, 2015 7.550 7.240 7.240 7.240 282,800 -0.29(-3.85%)
Dec 30, 2015 7.740 7.800 7.518 7.530 177,819 -0.17(-2.21%)
Dec 29, 2015 7.410 7.750 7.355 7.700 506,950 +0.30(+4.05%)
Dec 28, 2015 7.440 7.450 7.210 7.400 275,529 -0.04(-0.54%)
Dec 24, 2015 7.460 7.440 7.440 7.440 117,600 +0.03(+0.40%)
Dec 23, 2015 7.450 7.500 7.260 7.410 372,018 -0.01(-0.13%)
Dec 22, 2015 7.000 7.500 6.980 7.420 1,272,540 +0.70(+10.42%)
Dec 21, 2015 6.780 6.930 6.630 6.720 198,429 -0.03(-0.44%)
Dec 18, 2015 6.730 6.850 6.505 6.750 363,443 -0.03(-0.44%)
Dec 17, 2015 6.920 7.000 6.664 6.780 373,241 -0.15(-2.16%)
Dec 16, 2015 6.800 6.940 6.580 6.930 208,765 +0.15(+2.21%)
Dec 15, 2015 6.680 6.940 6.560 6.780 254,577 +0.12(+1.80%)
Dec 14, 2015 6.710 7.000 6.560 6.660 292,667 -0.05(-0.75%)
Dec 11, 2015 6.700 6.890 6.610 6.710 265,426 -0.19(-2.75%)
Dec 10, 2015 6.770 6.990 6.770 6.900 192,489 +0.09(+1.32%)
Dec 09, 2015 6.780 7.010 6.730 6.810 397,855 -0.03(-0.44%)
Dec 08, 2015 6.640 6.880 6.610 6.840 267,282 +0.08(+1.18%)
Dec 07, 2015 6.830 6.880 6.660 6.760 259,463 -0.03(-0.44%)
Dec 04, 2015 6.850 6.900 6.520 6.790 251,706 -0.08(-1.16%)
Dec 03, 2015 6.690 6.890 6.594 6.870 522,123 +0.24(+3.62%)
Dec 02, 2015 6.410 6.640 6.330 6.630 426,780 +0.21(+3.27%)
Dec 01, 2015 6.400 6.450 6.270 6.420 252,373 +0.01(+0.16%)
Nov 30, 2015 6.260 6.460 5.943 6.410 197,716 +0.16(+2.56%)
Nov 27, 2015 6.200 6.380 6.180 6.250 86,740 +0.03(+0.48%)
Nov 25, 2015 6.160 6.220 6.220 6.220 155,700 +0.04(+0.65%)
Nov 24, 2015 6.070 6.180 6.050 6.180 116,127 +0.06(+0.98%)
Nov 23, 2015 6.140 6.230 6.050 6.120 103,652 -0.05(-0.81%)
Nov 20, 2015 6.110 6.290 6.035 6.170 243,110 +0.02(+0.33%)
Nov 19, 2015 6.050 6.210 6.050 6.150 202,863 +0.09(+1.49%)
Nov 18, 2015 5.950 6.085 5.878 6.060 229,968 +0.16(+2.71%)
Nov 17, 2015 5.950 6.070 5.860 5.900 112,618 -0.07(-1.17%)
Nov 16, 2015 5.890 6.040 5.850 5.970 203,122 +0.10(+1.70%)
Nov 13, 2015 5.840 6.010 5.760 5.870 211,973 -0.02(-0.34%)
Nov 12, 2015 6.000 6.060 5.840 5.890 246,334 -0.18(-2.97%)
Nov 11, 2015 6.210 6.220 6.050 6.070 112,820 -0.10(-1.62%)
Nov 10, 2015 6.260 6.280 6.130 6.170 118,121 -0.13(-2.06%)
Nov 09, 2015 6.420 6.420 6.230 6.300 185,660 -0.11(-1.72%)
Nov 06, 2015 6.590 6.600 6.330 6.410 311,359 -0.18(-2.73%)
Nov 05, 2015 6.440 6.685 6.160 6.590 585,327 +0.51(+8.39%)
Nov 04, 2015 6.160 6.230 6.000 6.080 302,870 -0.09(-1.46%)
Nov 03, 2015 6.090 6.300 6.090 6.170 342,065 +0.10(+1.65%)
Nov 02, 2015 5.940 6.120 5.920 6.070 206,323 +0.13(+2.19%)
Oct 30, 2015 5.890 6.030 5.860 5.940 234,445 +0.03(+0.51%)
Oct 29, 2015 6.000 6.040 5.880 5.910 181,464 -0.13(-2.15%)
Oct 28, 2015 5.840 6.040 5.810 6.040 307,300 +0.19(+3.25%)
Oct 27, 2015 5.940 5.940 5.742 5.850 152,842 -0.12(-2.01%)
Oct 26, 2015 6.030 6.030 5.890 5.970 175,961 -0.08(-1.32%)
Oct 23, 2015 5.970 6.050 5.890 6.050 223,314 +0.10(+1.68%)
Oct 22, 2015 5.850 6.040 5.730 5.950 341,071 +0.15(+2.59%)
Oct 21, 2015 5.970 5.970 5.800 5.800 127,661 -0.17(-2.85%)
Oct 20, 2015 5.920 6.100 5.900 5.970 244,196 -0.11(-1.81%)
Oct 19, 2015 6.240 6.240 6.000 6.080 273,083 -0.21(-3.34%)
Oct 16, 2015 6.420 6.790 6.170 6.290 151,987 -0.10(-1.56%)
Oct 15, 2015 6.300 6.510 6.170 6.390 175,064 +0.12(+1.91%)
Oct 14, 2015 6.340 6.440 6.250 6.270 206,656 -0.07(-1.10%)
Oct 13, 2015 6.620 6.790 6.340 6.340 243,630 -0.33(-4.95%)
Oct 12, 2015 6.610 6.670 6.450 6.670 279,351 +0.12(+1.83%)
Oct 09, 2015 6.220 6.570 6.060 6.550 636,358 +0.33(+5.31%)
Oct 08, 2015 6.110 6.250 6.040 6.220 247,340 +0.06(+0.97%)
Oct 07, 2015 5.800 6.170 5.800 6.160 353,215 +0.37(+6.39%)
Oct 06, 2015 5.790 5.870 5.740 5.790 1,225,548 +0.03(+0.52%)
Oct 05, 2015 5.640 5.770 5.600 5.760 248,251 +0.17(+3.04%)
Oct 02, 2015 5.480 5.590 5.320 5.590 341,756 +0.07(+1.27%)
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.