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, 2011 2.690 2.732 2.530 2.550 134,027 -0.18(-6.59%)
Sep 29, 2011 2.690 2.730 2.500 2.730 102,392 +0.10(+3.80%)
Sep 28, 2011 2.760 2.790 2.610 2.630 103,316 -0.13(-4.71%)
Sep 27, 2011 2.700 2.810 2.611 2.760 90,353 +0.11(+4.15%)
Sep 26, 2011 2.720 2.900 2.540 2.650 89,410 -0.06(-2.21%)
Sep 23, 2011 2.440 2.830 2.420 2.710 115,199 +0.27(+11.07%)
Sep 22, 2011 2.410 2.500 2.310 2.440 135,562 -0.03(-1.21%)
Sep 21, 2011 2.640 2.690 2.450 2.470 110,480 -0.10(-3.89%)
Sep 20, 2011 2.640 2.730 2.560 2.570 73,048 -0.06(-2.28%)
Sep 19, 2011 2.670 2.680 2.570 2.630 73,043 -0.08(-2.95%)
Sep 16, 2011 2.890 2.890 2.670 2.710 146,518 -0.16(-5.57%)
Sep 15, 2011 2.610 2.900 2.530 2.870 170,297 +0.28(+10.81%)
Sep 14, 2011 2.430 2.620 2.340 2.590 181,088 +0.18(+7.47%)
Sep 13, 2011 2.260 2.520 2.260 2.410 141,375 +0.16(+7.11%)
Sep 12, 2011 2.190 2.330 2.150 2.250 180,098 +0.05(+2.27%)
Sep 09, 2011 2.250 2.310 2.130 2.200 182,354 -0.07(-3.08%)
Sep 08, 2011 2.060 2.360 2.060 2.270 275,547 +0.20(+9.66%)
Sep 07, 2011 2.070 2.090 1.990 2.070 237,853 +0.08(+4.02%)
Sep 06, 2011 2.050 2.130 1.980 1.990 177,961 -0.09(-4.33%)
Sep 02, 2011 2.190 2.255 2.080 2.080 126,859 -0.12(-5.45%)
Sep 01, 2011 2.260 2.350 2.190 2.200 144,680 -0.06(-2.65%)
Aug 31, 2011 2.310 2.337 2.220 2.260 237,425 -0.04(-1.74%)
Aug 30, 2011 2.270 2.360 2.200 2.300 351,477 +0.03(+1.32%)
Aug 29, 2011 2.200 2.290 2.180 2.270 172,531 +0.09(+4.13%)
Aug 26, 2011 2.110 2.270 2.090 2.180 145,319 +0.06(+2.83%)
Aug 25, 2011 2.190 2.190 2.120 2.120 82,083 -0.04(-1.85%)
Aug 24, 2011 2.160 2.250 2.132 2.160 83,436 -0.02(-0.92%)
Aug 23, 2011 2.170 2.210 2.120 2.180 210,143 +0.02(+0.93%)
Aug 22, 2011 2.250 2.250 2.130 2.160 91,038 -0.01(-0.46%)
Aug 19, 2011 2.170 2.240 2.170 2.170 122,570 -0.02(-0.91%)
Aug 18, 2011 2.310 2.310 2.170 2.190 211,153 -0.16(-6.81%)
Aug 17, 2011 2.310 2.439 2.290 2.350 101,642 +0.04(+1.73%)
Aug 16, 2011 2.260 2.370 2.240 2.310 179,873 +0.01(+0.43%)
Aug 15, 2011 2.290 2.400 2.240 2.300 203,609 +0.03(+1.32%)
Aug 12, 2011 2.210 2.340 2.210 2.270 309,789 +0.08(+3.65%)
Aug 11, 2011 2.050 2.280 2.030 2.190 348,998 +0.16(+7.88%)
Aug 10, 2011 2.180 2.190 2.010 2.030 162,566 -0.19(-8.56%)
Aug 09, 2011 2.297 2.330 2.010 2.220 392,549 +0.04(+1.83%)
Aug 08, 2011 2.360 2.570 2.170 2.180 195,776 -0.28(-11.38%)
Aug 05, 2011 2.520 2.600 2.330 2.460 89,586 -0.07(-2.77%)
Aug 04, 2011 2.570 2.637 2.530 2.530 261,155 -0.16(-5.95%)
Aug 03, 2011 2.830 2.920 2.680 2.690 161,879 -0.12(-4.27%)
Aug 02, 2011 2.860 2.870 2.800 2.810 104,414 -0.07(-2.43%)
Aug 01, 2011 2.990 2.990 2.800 2.880 110,770 -0.09(-3.03%)
Jul 29, 2011 2.940 3.010 2.900 2.970 35,449 +0.01(+0.34%)
Jul 28, 2011 2.820 3.000 2.820 2.960 60,738 +0.13(+4.59%)
Jul 27, 2011 2.960 2.960 2.820 2.830 99,717 -0.06(-2.08%)
Jul 26, 2011 2.870 3.000 2.850 2.890 56,792 -0.02(-0.69%)
Jul 25, 2011 2.930 2.950 2.850 2.910 97,114 -0.02(-0.68%)
Jul 22, 2011 2.900 2.960 2.840 2.930 57,289 +0.01(+0.34%)
Jul 21, 2011 3.010 3.070 2.890 2.920 106,231 -0.08(-2.67%)
Jul 20, 2011 3.060 3.090 2.980 3.000 162,304 -0.11(-3.54%)
Jul 19, 2011 3.010 3.120 2.930 3.110 49,697 +0.09(+2.98%)
Jul 18, 2011 3.040 3.090 2.960 3.020 113,693 -0.02(-0.66%)
Jul 15, 2011 3.080 3.090 2.930 3.040 165,515 -0.05(-1.62%)
Jul 14, 2011 3.170 3.170 3.030 3.090 79,498 -0.07(-2.22%)
Jul 13, 2011 3.060 3.180 3.060 3.160 95,228 +0.10(+3.27%)
Jul 12, 2011 3.060 3.140 3.040 3.060 74,436 -0.01(-0.33%)
Jul 11, 2011 3.140 3.170 3.047 3.070 85,503 -0.09(-2.85%)
Jul 08, 2011 3.170 3.200 3.140 3.160 35,536 -0.04(-1.25%)
Jul 07, 2011 3.150 3.220 3.150 3.200 54,005 +0.06(+1.91%)
Jul 06, 2011 3.200 3.200 3.120 3.140 66,824 -0.06(-1.88%)
Jul 05, 2011 3.200 3.240 3.180 3.200 138,708 +0.00(+0.00%)
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.