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 27, 2013 5.020 5.150 5.020 5.140 0 +0.14(+2.80%)
Sep 26, 2013 5.170 5.170 4.990 5.000 76,339 -0.14(-2.72%)
Sep 25, 2013 5.110 5.170 5.070 5.140 344,698 +0.05(+0.98%)
Sep 24, 2013 5.180 5.190 5.060 5.090 111,935 -0.07(-1.36%)
Sep 23, 2013 5.000 5.180 4.980 5.160 95,273 +0.13(+2.58%)
Sep 20, 2013 5.020 5.100 4.950 5.030 0 +0.01(+0.20%)
Sep 19, 2013 5.060 5.087 5.010 5.020 26,474 -0.01(-0.20%)
Sep 18, 2013 5.070 5.130 4.990 5.030 0 -0.06(-1.18%)
Sep 17, 2013 4.920 5.140 4.920 5.090 0 +0.17(+3.46%)
Sep 16, 2013 5.025 5.040 4.860 4.920 0 -0.08(-1.60%)
Sep 13, 2013 4.830 5.030 4.830 5.000 0 +0.20(+4.17%)
Sep 12, 2013 4.780 4.820 4.765 4.800 0 +0.04(+0.84%)
Sep 11, 2013 4.770 4.810 4.750 4.760 0 -0.03(-0.63%)
Sep 10, 2013 4.850 4.850 4.750 4.790 47,156 -0.05(-1.03%)
Sep 09, 2013 4.840 4.890 4.740 4.840 0 +0.04(+0.83%)
Sep 06, 2013 4.880 4.880 4.730 4.800 0 -0.05(-1.03%)
Sep 05, 2013 4.750 4.870 4.750 4.850 0 +0.13(+2.75%)
Sep 04, 2013 4.730 4.780 4.690 4.720 0 +0.01(+0.21%)
Sep 03, 2013 4.800 4.870 4.650 4.710 0 -0.05(-1.05%)
Aug 30, 2013 4.850 4.850 4.650 4.760 0 -0.11(-2.26%)
Aug 29, 2013 4.630 4.870 4.630 4.870 34,700 +0.21(+4.51%)
Aug 28, 2013 4.660 4.730 4.630 4.660 0 +0.00(+0.00%)
Aug 27, 2013 4.780 4.780 4.620 4.660 65,236 -0.19(-3.92%)
Aug 26, 2013 4.890 4.910 4.780 4.850 0 -0.04(-0.82%)
Aug 23, 2013 4.820 4.900 4.710 4.890 0 +0.07(+1.45%)
Aug 22, 2013 4.570 4.820 4.559 4.820 117,654 +0.29(+6.40%)
Aug 21, 2013 5.000 5.000 4.510 4.530 0 -0.50(-9.94%)
Aug 20, 2013 4.970 5.050 4.950 5.030 58,268 +0.04(+0.80%)
Aug 19, 2013 4.970 5.030 4.940 4.990 91,025 -0.01(-0.20%)
Aug 16, 2013 4.950 5.030 4.860 5.000 0 +0.03(+0.60%)
Aug 15, 2013 5.010 5.105 4.960 4.970 174,755 -0.06(-1.19%)
Aug 14, 2013 5.030 5.050 5.010 5.030 117,380 +0.00(+0.00%)
Aug 13, 2013 5.040 5.050 5.000 5.030 126,541 +0.01(+0.20%)
Aug 12, 2013 5.010 5.040 5.000 5.020 353,683 -0.01(-0.20%)
Aug 09, 2013 4.940 5.060 4.930 5.030 95,984 +0.06(+1.21%)
Aug 08, 2013 4.980 4.980 4.930 4.970 94,058 +0.04(+0.81%)
Aug 07, 2013 4.950 5.000 4.930 4.930 31,092 -0.02(-0.40%)
Aug 06, 2013 4.980 5.030 4.930 4.950 91,846 -0.07(-1.39%)
Aug 05, 2013 4.900 5.020 4.789 5.020 136,386 +0.14(+2.87%)
Aug 02, 2013 4.850 4.910 4.800 4.880 81,594 +0.00(+0.00%)
Aug 01, 2013 4.850 4.900 4.800 4.880 116,115 +0.06(+1.24%)
Jul 31, 2013 4.860 4.910 4.800 4.820 0 -0.01(-0.21%)
Jul 30, 2013 4.860 4.870 4.800 4.830 0 -0.01(-0.21%)
Jul 29, 2013 4.850 4.860 4.800 4.840 0 -0.03(-0.62%)
Jul 26, 2013 4.880 4.950 4.810 4.870 0 -0.05(-1.02%)
Jul 25, 2013 4.850 4.940 4.800 4.920 0 +0.05(+1.03%)
Jul 24, 2013 4.770 4.910 4.770 4.870 0 +0.11(+2.31%)
Jul 23, 2013 4.740 4.790 4.700 4.760 0 +0.02(+0.42%)
Jul 22, 2013 4.620 4.750 4.590 4.740 0 +0.06(+1.28%)
Jul 19, 2013 4.630 4.680 4.510 4.680 0 +0.05(+1.08%)
Jul 18, 2013 4.700 4.700 4.610 4.630 0 -0.06(-1.28%)
Jul 17, 2013 4.670 4.730 4.580 4.690 65,737 +0.03(+0.64%)
Jul 16, 2013 4.680 4.710 4.600 4.660 0 +0.00(+0.00%)
Jul 15, 2013 4.640 4.660 4.530 4.660 0 +0.04(+0.87%)
Jul 12, 2013 4.530 4.630 4.460 4.620 0 +0.07(+1.54%)
Jul 11, 2013 4.820 4.880 4.500 4.550 0 -0.07(-1.52%)
Jul 10, 2013 4.680 4.700 4.600 4.620 0 -0.05(-1.07%)
Jul 09, 2013 4.690 4.700 4.620 4.670 0 -0.03(-0.64%)
Jul 08, 2013 4.750 4.790 4.670 4.700 0 -0.04(-0.84%)
Jul 05, 2013 4.710 4.750 4.590 4.740 0 +0.13(+2.82%)
Jul 03, 2013 4.610 4.640 4.550 4.610 0 +0.00(+0.00%)
Jul 02, 2013 4.550 4.630 4.530 4.610 0 +0.04(+0.88%)
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.