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, 2016 10.29 10.32 10.18 10.25 459,150 +0.05(+0.49%)
Sep 29, 2016 10.27 10.28 10.15 10.20 260,735 -0.09(-0.87%)
Sep 28, 2016 10.19 10.29 10.11 10.29 392,931 +0.11(+1.08%)
Sep 27, 2016 10.04 10.27 10.03 10.18 543,475 +0.11(+1.09%)
Sep 26, 2016 10.17 10.17 10.01 10.07 497,887 -0.14(-1.37%)
Sep 23, 2016 10.15 10.32 10.15 10.21 247,064 -0.07(-0.68%)
Sep 22, 2016 10.19 10.30 10.07 10.28 382,849 +0.15(+1.48%)
Sep 21, 2016 10.00 10.18 10.00 10.13 574,641 +0.16(+1.60%)
Sep 20, 2016 10.02 10.05 9.900 9.970 276,910 +0.02(+0.20%)
Sep 19, 2016 9.940 10.02 9.875 9.950 224,178 +0.01(+0.10%)
Sep 16, 2016 9.950 10.01 9.810 9.940 538,960 +0.01(+0.10%)
Sep 15, 2016 9.760 10.11 9.760 9.930 365,883 +0.19(+1.95%)
Sep 14, 2016 9.530 9.780 9.510 9.740 319,544 +0.20(+2.10%)
Sep 13, 2016 9.620 9.650 9.450 9.540 329,103 -0.16(-1.65%)
Sep 12, 2016 9.700 9.740 9.580 9.700 541,989 +0.01(+0.10%)
Sep 09, 2016 10.01 10.07 9.690 9.690 274,779 -0.40(-3.96%)
Sep 08, 2016 10.04 10.24 10.02 10.09 388,564 +0.05(+0.50%)
Sep 07, 2016 9.950 10.05 9.820 10.04 595,090 +0.05(+0.50%)
Sep 06, 2016 10.04 10.12 9.960 9.990 216,014 -0.08(-0.79%)
Sep 02, 2016 9.870 10.07 10.07 10.07 203,900 +0.22(+2.23%)
Sep 01, 2016 10.00 10.03 9.790 9.850 499,249 -0.10(-1.01%)
Aug 31, 2016 10.14 10.15 9.910 9.950 594,124 -0.23(-2.26%)
Aug 30, 2016 10.19 10.26 10.15 10.18 168,180 -0.05(-0.49%)
Aug 29, 2016 10.10 10.26 10.10 10.23 166,505 +0.12(+1.19%)
Aug 26, 2016 10.24 10.28 10.08 10.11 184,512 -0.09(-0.88%)
Aug 25, 2016 10.13 10.25 10.10 10.20 127,376 +0.06(+0.59%)
Aug 24, 2016 10.25 10.28 10.13 10.14 349,696 -0.12(-1.17%)
Aug 23, 2016 10.24 10.36 10.23 10.26 694,966 +0.03(+0.29%)
Aug 22, 2016 10.17 10.25 10.16 10.23 156,770 +0.00(+0.00%)
Aug 19, 2016 10.25 10.31 10.14 10.23 630,439 -0.01(-0.10%)
Aug 18, 2016 10.25 10.28 10.21 10.24 155,970 +0.01(+0.10%)
Aug 17, 2016 10.26 10.31 10.21 10.23 359,998 -0.07(-0.73%)
Aug 16, 2016 10.36 10.45 10.21 10.30 348,830 -0.11(-1.01%)
Aug 15, 2016 10.39 10.49 10.27 10.41 338,906 +0.04(+0.39%)
Aug 12, 2016 10.40 10.56 10.24 10.37 384,888 -0.08(-0.77%)
Aug 11, 2016 10.33 10.48 10.26 10.45 371,946 +0.14(+1.36%)
Aug 10, 2016 10.40 10.40 10.23 10.31 251,064 -0.07(-0.67%)
Aug 09, 2016 10.30 10.42 10.27 10.38 306,451 +0.05(+0.48%)
Aug 08, 2016 10.34 10.35 10.25 10.33 249,317 -0.04(-0.39%)
Aug 05, 2016 10.34 10.37 10.11 10.37 496,989 +0.13(+1.27%)
Aug 04, 2016 10.73 10.92 10.03 10.24 941,399 -0.57(-5.27%)
Aug 03, 2016 10.80 10.98 10.60 10.81 1,185,496 -0.03(-0.28%)
Aug 02, 2016 10.89 10.92 10.74 10.84 818,000 -0.10(-0.91%)
Aug 01, 2016 10.67 10.97 10.62 10.94 682,053 +0.35(+3.31%)
Jul 29, 2016 10.47 10.73 10.47 10.59 764,437 +0.10(+0.95%)
Jul 28, 2016 10.42 10.54 10.37 10.49 290,179 +0.03(+0.29%)
Jul 27, 2016 10.27 10.49 10.21 10.46 263,070 +0.20(+1.95%)
Jul 26, 2016 10.20 10.32 10.03 10.26 172,210 +0.05(+0.49%)
Jul 25, 2016 10.26 10.39 10.12 10.21 175,108 -0.04(-0.39%)
Jul 22, 2016 10.12 10.36 10.11 10.25 151,876 +0.13(+1.28%)
Jul 21, 2016 10.33 10.33 10.06 10.12 235,241 -0.18(-1.75%)
Jul 20, 2016 10.35 10.44 10.28 10.30 174,943 +0.01(+0.10%)
Jul 19, 2016 10.21 10.38 10.14 10.29 262,739 +0.08(+0.78%)
Jul 18, 2016 10.48 10.53 10.21 10.21 446,584 -0.19(-1.83%)
Jul 15, 2016 10.47 10.47 10.31 10.40 273,821 +0.03(+0.29%)
Jul 14, 2016 10.76 10.76 10.36 10.37 301,350 -0.31(-2.90%)
Jul 13, 2016 10.75 10.77 10.65 10.68 559,800 +0.00(+0.00%)
Jul 12, 2016 10.56 10.78 10.56 10.68 806,281 +0.17(+1.62%)
Jul 11, 2016 10.30 10.68 10.22 10.51 829,273 +0.21(+2.04%)
Jul 08, 2016 10.05 10.36 10.02 10.30 1,095,750 +0.28(+2.79%)
Jul 07, 2016 9.890 10.05 9.830 10.02 458,287 +0.07(+0.70%)
Jul 05, 2016 9.920 9.980 9.760 9.950 341,775 +0.01(+0.10%)
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.