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, 2015 5.490 5.590 5.470 5.580 182,852 +0.16(+2.95%)
Sep 29, 2015 5.570 5.590 5.420 5.420 240,384 -0.17(-3.04%)
Sep 28, 2015 5.650 5.660 5.550 5.590 220,286 -0.04(-0.71%)
Sep 25, 2015 5.820 5.820 5.620 5.630 226,942 -0.13(-2.26%)
Sep 24, 2015 5.650 5.780 5.650 5.760 311,479 +0.06(+1.05%)
Sep 23, 2015 5.660 5.750 5.640 5.700 170,908 +0.06(+1.06%)
Sep 22, 2015 5.660 5.750 5.620 5.640 240,055 -0.12(-2.08%)
Sep 21, 2015 5.930 5.940 5.720 5.760 107,713 -0.13(-2.21%)
Sep 18, 2015 5.670 5.910 5.670 5.890 407,819 +0.11(+1.90%)
Sep 17, 2015 5.590 5.850 5.590 5.780 269,786 +0.17(+3.03%)
Sep 16, 2015 5.570 5.690 5.500 5.610 172,098 +0.06(+1.08%)
Sep 15, 2015 5.620 5.730 5.480 5.550 238,042 -0.09(-1.60%)
Sep 14, 2015 5.710 5.710 5.550 5.640 244,299 -0.05(-0.88%)
Sep 11, 2015 5.730 5.830 5.650 5.690 171,208 -0.10(-1.73%)
Sep 10, 2015 5.880 5.950 5.780 5.790 233,432 -0.09(-1.53%)
Sep 09, 2015 6.020 6.020 5.870 5.880 237,850 -0.11(-1.84%)
Sep 08, 2015 5.910 6.020 5.860 5.990 190,260 +0.16(+2.74%)
Sep 04, 2015 5.810 5.830 5.830 5.830 215,200 -0.07(-1.19%)
Sep 03, 2015 6.020 6.080 5.900 5.900 391,447 -0.14(-2.32%)
Sep 02, 2015 5.990 6.050 5.900 6.040 278,079 +0.15(+2.55%)
Sep 01, 2015 5.940 6.030 5.880 5.890 346,365 -0.20(-3.28%)
Aug 31, 2015 5.970 6.100 5.890 6.090 674,747 +0.13(+2.18%)
Aug 28, 2015 5.850 6.070 5.839 5.960 494,488 +0.06(+1.02%)
Aug 27, 2015 5.820 5.900 5.730 5.900 423,288 +0.09(+1.55%)
Aug 26, 2015 5.670 5.810 5.640 5.810 332,855 +0.18(+3.20%)
Aug 25, 2015 5.750 5.750 5.560 5.630 302,012 +0.03(+0.54%)
Aug 24, 2015 5.550 5.760 5.440 5.600 346,284 -0.17(-2.95%)
Aug 21, 2015 5.780 5.990 5.750 5.770 324,072 -0.14(-2.37%)
Aug 20, 2015 5.950 6.000 5.850 5.910 375,588 -0.09(-1.50%)
Aug 19, 2015 5.810 6.080 5.805 6.000 1,145,380 +0.10(+1.69%)
Aug 18, 2015 5.880 6.000 5.870 5.900 157,377 +0.01(+0.17%)
Aug 17, 2015 5.810 5.920 5.810 5.890 122,884 +0.05(+0.86%)
Aug 14, 2015 5.820 5.990 5.800 5.840 160,028 -0.01(-0.17%)
Aug 13, 2015 5.880 5.950 5.760 5.850 258,935 -0.05(-0.85%)
Aug 12, 2015 5.800 5.960 5.750 5.900 248,868 +0.04(+0.68%)
Aug 11, 2015 5.920 6.010 5.810 5.860 159,158 -0.13(-2.17%)
Aug 10, 2015 6.020 6.100 5.930 5.990 252,633 +0.19(+3.28%)
Aug 07, 2015 5.640 5.910 5.440 5.800 391,853 +0.03(+0.52%)
Aug 06, 2015 5.920 5.980 5.680 5.770 765,708 -0.15(-2.53%)
Aug 05, 2015 6.040 6.130 5.880 5.920 217,711 -0.09(-1.50%)
Aug 04, 2015 6.050 6.090 5.970 6.010 127,938 -0.07(-1.15%)
Aug 03, 2015 6.250 6.250 5.980 6.080 175,364 -0.08(-1.30%)
Jul 31, 2015 6.140 6.220 6.100 6.160 342,396 +0.04(+0.65%)
Jul 30, 2015 5.970 6.190 5.970 6.120 312,908 +0.08(+1.32%)
Jul 29, 2015 6.030 6.170 6.030 6.040 192,555 +0.02(+0.33%)
Jul 28, 2015 6.140 6.334 6.010 6.020 226,793 -0.09(-1.47%)
Jul 27, 2015 6.180 6.230 6.070 6.110 153,255 -0.11(-1.77%)
Jul 24, 2015 6.260 6.460 6.150 6.220 267,116 -0.08(-1.27%)
Jul 23, 2015 6.450 6.570 6.300 6.300 169,324 -0.12(-1.87%)
Jul 22, 2015 6.440 6.530 6.320 6.420 104,014 -0.06(-0.93%)
Jul 21, 2015 6.540 6.675 6.440 6.480 124,458 -0.05(-0.77%)
Jul 20, 2015 6.710 6.710 6.450 6.530 165,149 -0.18(-2.68%)
Jul 17, 2015 6.690 6.740 6.600 6.710 104,736 +0.04(+0.60%)
Jul 16, 2015 6.740 6.930 6.650 6.670 147,084 -0.04(-0.52%)
Jul 15, 2015 6.660 6.780 6.600 6.705 139,517 +0.07(+0.98%)
Jul 14, 2015 6.570 6.750 6.530 6.640 307,088 +0.08(+1.22%)
Jul 13, 2015 6.490 6.600 6.490 6.560 100,989 +0.09(+1.39%)
Jul 10, 2015 6.410 6.520 6.390 6.470 129,396 +0.10(+1.57%)
Jul 09, 2015 6.520 6.550 6.330 6.370 148,552 -0.04(-0.62%)
Jul 08, 2015 6.370 6.459 6.300 6.410 149,960 -0.01(-0.16%)
Jul 07, 2015 6.550 6.550 6.310 6.420 165,829 -0.14(-2.13%)
Jul 06, 2015 6.560 6.630 6.500 6.560 113,948 -0.05(-0.76%)
Jul 02, 2015 6.770 6.610 6.610 6.610 136,000 -0.13(-1.93%)
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.