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 (%)
Apr 30, 2018 9.080 9.180 8.950 9.020 376,271 -0.04(-0.44%)
Apr 27, 2018 9.240 9.290 9.000 9.060 340,004 -0.20(-2.16%)
Apr 26, 2018 9.060 9.290 8.990 9.260 376,283 +0.25(+2.77%)
Apr 25, 2018 9.080 9.220 8.920 9.010 479,905 -0.05(-0.55%)
Apr 24, 2018 9.310 9.320 9.040 9.060 387,495 -0.18(-1.95%)
Apr 23, 2018 9.300 9.300 9.170 9.240 283,279 -0.05(-0.54%)
Apr 20, 2018 9.410 9.460 9.270 9.290 340,852 -0.16(-1.69%)
Apr 19, 2018 9.420 9.660 9.250 9.450 386,980 +0.05(+0.53%)
Apr 18, 2018 9.380 9.520 9.320 9.400 346,492 +0.07(+0.75%)
Apr 17, 2018 9.270 9.340 9.220 9.330 424,732 +0.09(+0.97%)
Apr 16, 2018 9.280 9.310 9.160 9.240 337,049 -0.01(-0.11%)
Apr 13, 2018 9.250 9.300 9.170 9.250 370,574 +0.06(+0.65%)
Apr 12, 2018 9.150 9.210 9.090 9.190 466,872 +0.04(+0.44%)
Apr 11, 2018 9.020 9.200 9.005 9.150 263,713 +0.09(+0.99%)
Apr 10, 2018 8.990 9.150 8.862 9.060 491,993 +0.17(+1.91%)
Apr 09, 2018 8.890 9.020 8.840 8.890 547,232 +0.04(+0.45%)
Apr 06, 2018 9.100 9.230 8.625 8.850 1,510,953 -0.37(-4.01%)
Apr 05, 2018 9.170 9.285 9.070 9.220 395,480 +0.11(+1.21%)
Apr 04, 2018 8.930 9.130 8.750 9.110 504,419 +0.10(+1.11%)
Apr 03, 2018 9.170 9.350 8.710 9.010 919,783 -0.08(-0.88%)
Apr 02, 2018 9.320 9.450 9.015 9.090 891,970 -0.28(-2.99%)
Mar 29, 2018 9.370 9.370 9.370 0 +0.08(+0.86%)
Mar 28, 2018 9.570 9.570 9.270 9.290 794,155 -0.24(-2.52%)
Mar 27, 2018 9.680 9.700 9.480 9.530 573,827 -0.10(-1.04%)
Mar 26, 2018 9.720 9.770 9.550 9.630 555,436 +0.04(+0.42%)
Mar 23, 2018 9.800 10.13 9.500 9.590 818,268 -0.19(-1.94%)
Mar 22, 2018 9.870 10.05 9.730 9.780 585,606 -0.18(-1.81%)
Mar 21, 2018 9.970 10.04 9.900 9.960 513,000 +0.01(+0.10%)
Mar 20, 2018 10.05 10.10 9.840 9.950 474,624 -0.04(-0.35%)
Mar 19, 2018 10.06 10.12 9.900 9.985 388,401 -0.11(-1.04%)
Mar 16, 2018 9.880 10.10 9.610 10.09 2,663,559 +0.21(+2.13%)
Mar 15, 2018 10.03 10.09 9.845 9.880 636,412 -0.18(-1.79%)
Mar 14, 2018 9.990 10.14 9.680 10.06 776,732 +0.10(+1.00%)
Mar 13, 2018 10.14 10.14 9.860 9.960 638,378 -0.11(-1.09%)
Mar 12, 2018 10.30 10.30 9.745 10.07 801,570 -0.23(-2.23%)
Mar 09, 2018 10.26 10.36 10.12 10.30 604,379 +0.06(+0.59%)
Mar 08, 2018 10.41 10.51 10.13 10.24 770,509 -0.13(-1.25%)
Mar 07, 2018 10.38 10.10 10.37 609,968 +0.18(+1.77%)
Mar 06, 2018 10.03 10.23 9.810 10.19 655,015 +0.19(+1.90%)
Mar 05, 2018 9.950 10.01 9.550 10.00 629,724 +0.01(+0.10%)
Mar 02, 2018 9.530 10.41 9.500 9.990 1,213,613 +0.40(+4.17%)
Mar 01, 2018 9.590 10.01 9.250 9.590 2,040,002 -0.81(-7.79%)
Feb 28, 2018 10.63 10.72 10.40 10.40 333,141 -0.18(-1.70%)
Feb 27, 2018 10.85 10.91 10.61 10.58 257,928 -0.26(-2.40%)
Feb 26, 2018 10.83 10.93 10.76 10.84 181,757 +0.04(+0.37%)
Feb 23, 2018 10.83 10.83 10.64 10.80 246,564 +0.03(+0.28%)
Feb 22, 2018 10.98 11.02 10.75 10.77 285,004 -0.15(-1.37%)
Feb 21, 2018 10.93 11.03 10.86 10.92 280,774 +0.00(+0.00%)
Feb 20, 2018 10.79 10.96 10.79 10.92 277,400 +0.06(+0.55%)
Feb 16, 2018 10.86 10.86 10.86 0 +0.02(+0.18%)
Feb 15, 2018 10.67 10.88 10.57 10.84 330,583 +0.24(+2.26%)
Feb 14, 2018 10.39 10.62 10.39 10.60 228,547 +0.13(+1.24%)
Feb 13, 2018 10.47 293,802 -0.04(-0.43%)
Feb 12, 2018 10.56 10.70 10.38 10.52 395,846 -0.01(-0.14%)
Feb 09, 2018 10.83 10.88 10.36 10.53 479,925 -0.19(-1.77%)
Feb 08, 2018 11.17 10.71 10.72 410,417 -0.30(-2.72%)
Feb 07, 2018 11.04 11.15 10.94 11.02 453,470 -0.03(-0.27%)
Feb 06, 2018 10.80 11.09 10.74 11.05 842,243 -0.04(-0.36%)
Feb 05, 2018 11.30 11.37 11.01 11.09 478,114 -0.30(-2.63%)
Feb 02, 2018 11.59 11.64 11.35 11.39 464,211 -0.16(-1.39%)
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.