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, 2020 3.540 3.630 3.390 3.400 502,856 -0.14(-3.95%)
Sep 29, 2020 3.550 3.560 3.405 3.540 348,547 -0.01(-0.28%)
Sep 28, 2020 3.460 3.600 3.460 3.550 204,957 +0.13(+3.80%)
Sep 25, 2020 3.440 3.540 3.345 3.420 234,200 -0.06(-1.72%)
Sep 24, 2020 3.440 3.560 3.320 3.480 397,084 +0.04(+1.16%)
Sep 23, 2020 3.590 3.590 3.430 3.440 416,646 -0.13(-3.64%)
Sep 22, 2020 3.630 3.660 3.540 3.570 268,119 -0.04(-1.11%)
Sep 21, 2020 3.700 3.770 3.550 3.610 522,032 -0.20(-5.25%)
Sep 18, 2020 3.800 3.930 3.680 3.810 818,000 +0.05(+1.33%)
Sep 17, 2020 3.650 3.770 3.640 3.760 365,264 +0.10(+2.73%)
Sep 16, 2020 3.680 3.730 3.650 3.660 230,116 -0.02(-0.54%)
Sep 15, 2020 3.670 3.730 3.640 3.680 339,687 +0.02(+0.55%)
Sep 14, 2020 3.700 3.740 3.650 3.660 400,265 -0.02(-0.54%)
Sep 11, 2020 3.850 3.870 3.680 3.680 514,200 -0.17(-4.42%)
Sep 10, 2020 3.900 3.970 3.840 3.850 335,199 -0.02(-0.52%)
Sep 09, 2020 3.950 3.950 3.795 3.870 365,074 +0.02(+0.52%)
Sep 08, 2020 3.750 3.950 3.670 3.850 362,286 -0.01(-0.26%)
Sep 04, 2020 3.900 3.950 3.705 3.860 374,100 -0.06(-1.53%)
Sep 03, 2020 4.080 4.140 3.900 3.920 299,074 -0.21(-5.08%)
Sep 02, 2020 4.100 4.150 3.990 4.130 350,437 +0.03(+0.73%)
Sep 01, 2020 3.990 4.110 3.960 4.100 320,273 +0.09(+2.24%)
Aug 31, 2020 4.120 4.150 4.010 4.010 265,455 -0.14(-3.37%)
Aug 28, 2020 4.010 4.160 3.980 4.150 326,900 +0.27(+6.96%)
Aug 27, 2020 4.030 4.070 3.930 3.880 666,832 -0.15(-3.72%)
Aug 26, 2020 4.020 4.040 3.960 4.030 418,817 +0.00(+0.00%)
Aug 25, 2020 4.100 4.110 3.880 4.030 546,253 -0.04(-0.98%)
Aug 24, 2020 4.120 4.137 3.990 4.070 393,466 +0.00(+0.00%)
Aug 21, 2020 4.090 4.100 3.970 4.070 442,200 -0.04(-0.97%)
Aug 20, 2020 4.060 4.170 4.000 4.110 295,214 -0.01(-0.24%)
Aug 19, 2020 4.070 4.230 4.045 4.120 321,568 +0.06(+1.48%)
Aug 18, 2020 4.160 4.160 4.050 4.060 443,969 -0.11(-2.64%)
Aug 17, 2020 4.360 4.380 4.150 4.170 350,453 -0.19(-4.36%)
Aug 14, 2020 4.280 4.360 4.250 4.360 234,900 +0.03(+0.69%)
Aug 13, 2020 4.170 4.360 4.130 4.330 345,789 +0.15(+3.59%)
Aug 12, 2020 4.370 4.454 4.150 4.180 794,935 -0.15(-3.46%)
Aug 11, 2020 4.470 4.660 4.290 4.330 734,368 -0.06(-1.37%)
Aug 10, 2020 4.180 4.460 4.180 4.390 614,907 +0.24(+5.78%)
Aug 07, 2020 4.000 4.195 4.000 4.150 434,900 +0.14(+3.49%)
Aug 06, 2020 4.160 4.170 3.910 4.010 548,930 -0.17(-4.07%)
Aug 05, 2020 4.170 4.270 4.050 4.180 499,220 +0.03(+0.72%)
Aug 04, 2020 4.090 4.220 4.080 4.150 547,682 +0.05(+1.22%)
Aug 03, 2020 4.150 4.220 4.090 4.100 563,820 -0.11(-2.61%)
Jul 31, 2020 4.490 4.575 4.030 4.210 864,100 -0.33(-7.27%)
Jul 30, 2020 4.090 4.590 3.870 4.540 1,597,750 +0.58(+14.65%)
Jul 29, 2020 4.050 4.110 3.950 3.960 622,786 +0.04(+1.02%)
Jul 28, 2020 3.840 4.100 3.820 3.920 607,824 +0.08(+2.08%)
Jul 27, 2020 3.770 3.870 3.680 3.840 549,369 +0.03(+0.79%)
Jul 24, 2020 3.610 3.930 3.610 3.810 740,500 +0.11(+2.97%)
Jul 23, 2020 3.750 3.770 3.660 3.700 239,213 -0.09(-2.37%)
Jul 22, 2020 3.820 3.860 3.705 3.790 304,541 -0.05(-1.30%)
Jul 21, 2020 3.830 3.930 3.760 3.840 572,658 +0.09(+2.40%)
Jul 20, 2020 3.770 3.850 3.700 3.750 404,458 -0.07(-1.83%)
Jul 17, 2020 3.670 3.900 3.650 3.820 509,300 +0.13(+3.52%)
Jul 16, 2020 3.710 3.800 3.650 3.690 311,659 -0.13(-3.40%)
Jul 15, 2020 3.700 3.850 3.700 3.820 640,229 +0.16(+4.37%)
Jul 14, 2020 3.570 3.710 3.560 3.660 890,201 +0.07(+1.95%)
Jul 13, 2020 3.720 3.730 3.570 3.590 506,030 -0.09(-2.45%)
Jul 10, 2020 3.560 3.690 3.510 3.680 385,800 +0.11(+3.08%)
Jul 09, 2020 3.740 3.740 3.530 3.570 536,592 -0.14(-3.77%)
Jul 08, 2020 3.570 3.730 3.520 3.710 703,505 +0.13(+3.63%)
Jul 07, 2020 3.740 3.770 3.580 3.580 484,174 -0.22(-5.79%)
Jul 06, 2020 3.880 3.960 3.720 3.800 523,784 -0.01(-0.26%)
Jul 02, 2020 3.910 3.932 3.670 3.810 576,100 +0.00(+0.00%)
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.