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 28, 2012 3.720 3.760 3.670 3.740 228,963 +0.00(+0.00%)
Sep 27, 2012 3.720 3.780 3.681 3.740 84,921 +0.00(+0.00%)
Sep 26, 2012 3.730 3.770 3.651 3.740 39,027 +0.03(+0.81%)
Sep 25, 2012 3.750 3.760 3.680 3.710 160,200 -0.03(-0.80%)
Sep 24, 2012 3.750 3.770 3.700 3.740 96,779 -0.01(-0.27%)
Sep 21, 2012 3.780 3.780 3.650 3.750 187,993 +0.03(+0.81%)
Sep 20, 2012 3.740 3.750 3.670 3.720 42,033 -0.03(-0.80%)
Sep 19, 2012 3.760 3.760 3.685 3.750 59,713 +0.01(+0.27%)
Sep 18, 2012 3.690 3.770 3.640 3.740 63,000 +0.04(+1.08%)
Sep 17, 2012 3.700 3.710 3.590 3.700 312,234 -0.04(-1.07%)
Sep 14, 2012 3.740 3.780 3.710 3.740 81,193 +0.00(+0.00%)
Sep 13, 2012 3.700 3.760 3.680 3.740 168,711 +0.00(+0.00%)
Sep 12, 2012 3.740 3.740 3.550 3.740 56,744 +0.01(+0.13%)
Sep 11, 2012 3.650 3.760 3.645 3.735 85,024 +0.07(+2.05%)
Sep 10, 2012 3.790 3.790 3.640 3.660 57,487 -0.12(-3.17%)
Sep 07, 2012 3.780 3.800 3.730 3.780 128,803 +0.03(+0.80%)
Sep 06, 2012 3.700 3.829 3.550 3.750 194,736 +0.05(+1.35%)
Sep 05, 2012 3.650 3.750 3.610 3.700 178,761 +0.06(+1.65%)
Sep 04, 2012 3.510 3.690 3.500 3.640 77,086 +0.12(+3.41%)
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%)
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.