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 (%)
Oct 31, 2012 3.460 3.520 3.380 3.500 33,142 +0.01(+0.29%)
Oct 26, 2012 3.500 3.490 3.490 3.490 80,700 -0.02(-0.57%)
Oct 25, 2012 3.550 3.550 3.445 3.510 19,303 -0.02(-0.57%)
Oct 24, 2012 3.530 3.560 3.490 3.530 31,234 +0.01(+0.28%)
Oct 23, 2012 3.490 3.560 3.490 3.520 49,747 +0.11(+3.23%)
Oct 19, 2012 3.430 3.490 3.370 3.410 103,401 -0.05(-1.45%)
Oct 18, 2012 3.320 3.460 3.310 3.460 161,498 +0.14(+4.22%)
Oct 17, 2012 3.270 3.330 3.200 3.320 113,390 +0.04(+1.22%)
Oct 16, 2012 3.310 3.320 3.270 3.280 62,388 -0.01(-0.30%)
Oct 15, 2012 3.410 3.410 3.250 3.290 65,475 -0.07(-2.08%)
Oct 12, 2012 3.490 3.500 3.310 3.360 86,751 -0.14(-4.00%)
Oct 11, 2012 3.440 3.500 3.392 3.500 144,873 +0.09(+2.64%)
Oct 10, 2012 3.560 3.570 3.350 3.410 178,742 -0.13(-3.67%)
Oct 09, 2012 3.790 3.810 3.340 3.540 215,883 -0.29(-7.57%)
Oct 08, 2012 4.050 4.190 3.820 3.830 137,655 -0.11(-2.79%)
Oct 05, 2012 3.980 4.050 3.880 3.940 83,637 -0.04(-1.01%)
Oct 04, 2012 3.830 4.040 3.820 3.980 441,781 +0.16(+4.19%)
Oct 03, 2012 3.770 3.840 3.710 3.820 97,333 +0.05(+1.33%)
Oct 02, 2012 3.770 3.770 3.750 3.770 60,294 +0.00(+0.00%)
Oct 01, 2012 3.770 3.780 3.680 3.770 110,766 +0.03(+0.80%)
Sep 28, 2012 3.720 3.760 3.670 3.740 228,963 +0.00(+0.00%)
Sep 27, 2012 3.720 3.780 3.681 3.740 84,921 +0.00(+0.00%)
Sep 26, 2012 3.730 3.770 3.651 3.740 39,027 +0.03(+0.81%)
Sep 25, 2012 3.750 3.760 3.680 3.710 160,200 -0.03(-0.80%)
Sep 24, 2012 3.750 3.770 3.700 3.740 96,779 -0.01(-0.27%)
Sep 21, 2012 3.780 3.780 3.650 3.750 187,993 +0.03(+0.81%)
Sep 20, 2012 3.740 3.750 3.670 3.720 42,033 -0.03(-0.80%)
Sep 19, 2012 3.760 3.760 3.685 3.750 59,713 +0.01(+0.27%)
Sep 18, 2012 3.690 3.770 3.640 3.740 63,000 +0.04(+1.08%)
Sep 17, 2012 3.700 3.710 3.590 3.700 312,234 -0.04(-1.07%)
Sep 14, 2012 3.740 3.780 3.710 3.740 81,193 +0.00(+0.00%)
Sep 13, 2012 3.700 3.760 3.680 3.740 168,711 +0.00(+0.00%)
Sep 12, 2012 3.740 3.740 3.550 3.740 56,744 +0.01(+0.13%)
Sep 11, 2012 3.650 3.760 3.645 3.735 85,024 +0.07(+2.05%)
Sep 10, 2012 3.790 3.790 3.640 3.660 57,487 -0.12(-3.17%)
Sep 07, 2012 3.780 3.800 3.730 3.780 128,803 +0.03(+0.80%)
Sep 06, 2012 3.700 3.829 3.550 3.750 194,736 +0.05(+1.35%)
Sep 05, 2012 3.650 3.750 3.610 3.700 178,761 +0.06(+1.65%)
Sep 04, 2012 3.510 3.690 3.500 3.640 77,086 +0.12(+3.41%)
Aug 31, 2012 3.540 3.540 3.450 3.520 53,919 +0.02(+0.57%)
Aug 30, 2012 3.570 3.570 3.440 3.500 19,286 -0.08(-2.23%)
Aug 29, 2012 3.490 3.580 3.440 3.580 132,573 +0.15(+4.37%)
Aug 27, 2012 3.350 3.468 3.310 3.430 154,784 +0.08(+2.39%)
Aug 24, 2012 3.260 3.360 3.250 3.350 73,449 +0.08(+2.45%)
Aug 23, 2012 3.300 3.300 3.110 3.270 38,507 -0.03(-0.91%)
Aug 22, 2012 3.300 3.340 3.240 3.300 110,460 +0.01(+0.30%)
Aug 21, 2012 3.200 3.310 3.160 3.290 128,254 +0.12(+3.79%)
Aug 20, 2012 3.240 3.240 3.160 3.170 39,629 -0.08(-2.46%)
Aug 17, 2012 3.210 3.250 3.180 3.250 34,163 +0.02(+0.62%)
Aug 16, 2012 3.300 3.300 3.170 3.230 48,121 -0.07(-2.12%)
Aug 15, 2012 3.220 3.300 3.200 3.300 102,423 +0.06(+1.85%)
Aug 14, 2012 3.300 3.300 3.200 3.240 52,498 -0.04(-1.22%)
Aug 13, 2012 3.240 3.300 3.190 3.280 31,110 +0.03(+0.92%)
Aug 10, 2012 3.260 3.260 3.060 3.250 37,573 +0.00(+0.00%)
Aug 09, 2012 3.230 3.310 3.230 3.250 56,898 +0.03(+0.93%)
Aug 08, 2012 3.240 3.250 3.150 3.220 67,113 -0.04(-1.23%)
Aug 07, 2012 3.160 3.290 2.860 3.260 61,758 +0.08(+2.52%)
Aug 06, 2012 3.220 3.290 3.146 3.180 70,534 -0.05(-1.55%)
Aug 03, 2012 2.960 3.270 2.950 3.230 132,834 +0.29(+9.86%)
Aug 02, 2012 3.030 3.080 2.800 2.940 420,174 -0.11(-3.61%)
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.