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, 2014 5.890 5.989 5.730 5.750 270,644 -0.06(-1.03%)
Sep 29, 2014 5.890 6.000 5.790 5.810 135,843 -0.14(-2.35%)
Sep 26, 2014 5.870 6.010 5.850 5.950 149,856 +0.10(+1.71%)
Sep 25, 2014 6.080 6.080 5.850 5.850 171,286 -0.23(-3.78%)
Sep 24, 2014 6.070 6.140 6.000 6.080 76,995 -0.01(-0.16%)
Sep 23, 2014 6.050 6.170 6.050 6.090 156,004 -0.01(-0.16%)
Sep 22, 2014 6.300 6.400 6.100 6.100 235,999 -0.12(-1.93%)
Sep 19, 2014 6.230 6.380 6.192 6.220 252,635 +0.01(+0.16%)
Sep 18, 2014 6.140 6.220 6.130 6.210 91,128 +0.09(+1.47%)
Sep 17, 2014 6.130 6.160 6.060 6.120 88,539 -0.01(-0.16%)
Sep 16, 2014 6.000 6.140 5.990 6.130 145,942 +0.11(+1.83%)
Sep 15, 2014 6.210 6.230 6.020 6.020 130,624 -0.19(-3.06%)
Sep 12, 2014 6.350 6.379 6.100 6.210 123,749 -0.07(-1.11%)
Sep 11, 2014 6.030 6.320 6.020 6.280 203,956 +0.19(+3.12%)
Sep 10, 2014 6.150 6.150 5.950 6.090 148,976 -0.08(-1.30%)
Sep 09, 2014 6.170 6.240 6.074 6.170 121,718 -0.03(-0.48%)
Sep 08, 2014 6.100 6.230 6.100 6.200 98,533 +0.05(+0.81%)
Sep 05, 2014 6.090 6.160 6.040 6.150 67,638 +0.07(+1.15%)
Sep 04, 2014 6.200 6.310 6.060 6.080 140,061 -0.14(-2.25%)
Sep 03, 2014 6.300 6.300 6.170 6.220 137,521 -0.06(-0.96%)
Sep 02, 2014 6.230 6.280 6.170 6.280 130,151 +0.05(+0.80%)
Aug 29, 2014 6.220 6.230 6.230 6.230 142,600 +0.01(+0.16%)
Aug 28, 2014 6.220 6.280 6.190 6.220 97,868 -0.02(-0.32%)
Aug 27, 2014 6.240 6.240 6.210 6.240 99,173 -0.01(-0.16%)
Aug 26, 2014 6.240 6.280 6.210 6.250 97,558 +0.02(+0.32%)
Aug 25, 2014 6.280 6.310 6.210 6.230 69,925 +0.00(+0.00%)
Aug 22, 2014 6.280 6.280 6.210 6.230 82,388 -0.05(-0.80%)
Aug 21, 2014 6.220 6.350 6.180 6.280 118,985 +0.07(+1.13%)
Aug 20, 2014 6.210 6.250 6.150 6.210 140,781 -0.04(-0.64%)
Aug 19, 2014 6.270 6.340 6.150 6.250 129,263 -0.04(-0.64%)
Aug 18, 2014 6.270 6.340 6.190 6.290 105,205 +0.10(+1.62%)
Aug 15, 2014 6.240 6.260 6.150 6.190 184,272 +0.03(+0.49%)
Aug 14, 2014 6.250 6.300 6.150 6.160 89,796 -0.09(-1.44%)
Aug 13, 2014 6.250 6.330 6.150 6.250 144,541 +0.03(+0.48%)
Aug 12, 2014 6.150 6.240 6.140 6.220 220,020 +0.11(+1.80%)
Aug 11, 2014 6.120 6.120 6.050 6.110 153,661 +0.04(+0.66%)
Aug 08, 2014 5.850 6.129 5.850 6.070 169,990 +0.22(+3.76%)
Aug 07, 2014 6.050 6.240 5.820 5.850 189,047 -0.20(-3.31%)
Aug 06, 2014 6.010 6.140 6.000 6.050 127,932 -0.04(-0.66%)
Aug 05, 2014 6.110 6.180 6.080 6.090 97,313 -0.03(-0.49%)
Aug 04, 2014 6.150 6.250 6.080 6.120 132,425 -0.02(-0.33%)
Aug 01, 2014 6.250 6.270 6.084 6.140 175,160 -0.14(-2.23%)
Jul 31, 2014 6.330 6.385 6.260 6.280 307,977 -0.05(-0.79%)
Jul 30, 2014 6.330 6.400 6.290 6.330 115,628 +0.04(+0.64%)
Jul 29, 2014 6.140 6.370 6.140 6.290 133,224 +0.14(+2.28%)
Jul 28, 2014 6.240 6.240 6.175 6.150 212,175 -0.05(-0.81%)
Jul 25, 2014 6.310 6.444 6.150 6.200 145,050 -0.18(-2.82%)
Jul 24, 2014 6.410 6.460 6.330 6.380 139,212 -0.02(-0.31%)
Jul 23, 2014 6.370 6.460 6.260 6.400 158,317 +0.03(+0.47%)
Jul 22, 2014 6.240 6.390 6.219 6.370 433,114 +0.15(+2.41%)
Jul 21, 2014 6.390 6.402 6.200 6.220 174,897 -0.20(-3.12%)
Jul 18, 2014 6.330 6.500 6.270 6.420 198,938 +0.07(+1.10%)
Jul 17, 2014 6.560 6.729 6.305 6.350 287,028 -0.28(-4.22%)
Jul 16, 2014 7.050 7.050 6.630 6.630 191,416 -0.11(-1.63%)
Jul 15, 2014 7.040 7.090 6.560 6.740 351,177 -0.26(-3.71%)
Jul 14, 2014 6.980 7.100 6.710 7.000 531,590 +0.19(+2.79%)
Jul 11, 2014 6.390 6.860 6.350 6.810 385,815 +0.41(+6.41%)
Jul 10, 2014 6.230 6.440 6.200 6.400 160,478 +0.03(+0.47%)
Jul 09, 2014 6.370 6.448 6.268 6.370 133,515 +0.02(+0.31%)
Jul 08, 2014 6.560 6.580 6.250 6.350 194,953 -0.18(-2.76%)
Jul 07, 2014 6.560 6.790 6.502 6.530 227,829 -0.03(-0.46%)
Jul 03, 2014 6.610 6.560 6.560 6.560 107,600 +0.01(+0.15%)
Jul 02, 2014 6.610 6.660 6.520 6.550 238,253 -0.04(-0.61%)
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.