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, 2019 4.840 4.900 4.730 4.760 920,648 -0.10(-2.06%)
Sep 27, 2019 4.950 5.000 4.840 4.860 489,100 -0.08(-1.62%)
Sep 26, 2019 5.020 5.080 4.890 4.940 508,786 -0.10(-2.08%)
Sep 25, 2019 4.930 5.050 4.870 5.045 907,821 +0.13(+2.75%)
Sep 24, 2019 5.260 5.330 4.910 4.910 882,181 -0.34(-6.48%)
Sep 23, 2019 5.160 5.290 5.150 5.250 448,447 +0.07(+1.35%)
Sep 20, 2019 5.260 5.360 5.170 5.180 911,800 -0.09(-1.71%)
Sep 19, 2019 5.430 5.436 5.270 5.270 569,908 -0.12(-2.23%)
Sep 18, 2019 5.460 5.510 5.360 5.390 541,252 -0.07(-1.28%)
Sep 17, 2019 5.530 5.540 5.370 5.460 447,381 -0.12(-2.15%)
Sep 16, 2019 5.540 5.670 5.500 5.580 512,037 +0.00(+0.00%)
Sep 13, 2019 5.560 5.650 5.440 5.580 697,500 +0.03(+0.54%)
Sep 12, 2019 5.410 5.820 5.380 5.550 1,041,424 +0.27(+5.11%)
Sep 11, 2019 5.080 5.340 5.040 5.280 845,835 +0.21(+4.14%)
Sep 10, 2019 4.890 5.190 4.890 5.070 727,003 +0.18(+3.68%)
Sep 09, 2019 4.730 5.070 4.730 4.890 906,536 +0.17(+3.60%)
Sep 06, 2019 4.560 4.820 4.550 4.720 666,500 +0.15(+3.28%)
Sep 05, 2019 4.530 4.630 4.375 4.570 1,363,984 +0.09(+2.01%)
Sep 04, 2019 4.580 4.580 4.480 4.480 473,202 -0.05(-1.10%)
Sep 03, 2019 4.580 4.580 4.495 4.530 608,129 -0.08(-1.74%)
Aug 30, 2019 4.630 4.675 4.500 4.610 548,900 -0.02(-0.43%)
Aug 29, 2019 4.630 4.690 4.580 4.630 595,226 +0.05(+1.09%)
Aug 28, 2019 4.450 4.680 4.420 4.580 1,436,766 +0.10(+2.23%)
Aug 27, 2019 4.760 4.800 4.440 4.480 1,405,163 -0.27(-5.68%)
Aug 26, 2019 4.800 4.820 4.710 4.750 774,189 +0.03(+0.64%)
Aug 23, 2019 4.830 4.890 4.620 4.720 1,052,700 -0.11(-2.28%)
Aug 22, 2019 5.310 5.440 4.770 4.830 1,845,671 +0.00(+0.00%)
Aug 21, 2019 4.910 4.960 4.770 4.830 872,526 -0.06(-1.23%)
Aug 20, 2019 4.910 4.970 4.790 4.890 560,730 -0.01(-0.20%)
Aug 19, 2019 5.150 5.210 4.885 4.900 884,789 -0.17(-3.35%)
Aug 16, 2019 5.020 5.130 4.990 5.070 782,800 +0.07(+1.40%)
Aug 15, 2019 5.120 5.120 4.950 5.000 760,960 -0.08(-1.57%)
Aug 14, 2019 5.120 5.140 4.990 5.080 1,415,325 -0.11(-2.12%)
Aug 13, 2019 5.260 5.380 5.160 5.190 931,059 -0.06(-1.14%)
Aug 12, 2019 5.110 5.520 5.065 5.250 2,553,517 +0.09(+1.74%)
Aug 09, 2019 5.350 5.360 5.155 5.160 755,800 -0.26(-4.80%)
Aug 08, 2019 5.280 5.445 5.205 5.420 801,877 +0.15(+2.85%)
Aug 07, 2019 5.210 5.390 5.110 5.270 1,214,053 -0.01(-0.19%)
Aug 06, 2019 5.400 5.500 5.090 5.280 2,162,595 +0.08(+1.54%)
Aug 05, 2019 5.450 5.450 5.010 5.200 1,209,666 -0.30(-5.45%)
Aug 02, 2019 5.840 5.865 5.470 5.500 1,307,300 -0.34(-5.82%)
Aug 01, 2019 6.270 6.270 5.670 5.840 3,129,893 -0.02(-0.34%)
Jul 31, 2019 7.500 7.600 5.650 5.860 6,628,240 -1.93(-24.78%)
Jul 30, 2019 7.970 7.979 7.760 7.790 1,357,078 -0.19(-2.38%)
Jul 29, 2019 8.100 8.160 7.950 7.980 408,670 -0.12(-1.48%)
Jul 26, 2019 8.030 8.151 7.960 8.100 1,069,000 +0.09(+1.12%)
Jul 25, 2019 8.030 8.050 7.900 8.010 402,894 +0.01(+0.12%)
Jul 24, 2019 7.810 8.010 7.780 8.000 761,643 +0.19(+2.43%)
Jul 23, 2019 7.760 7.820 7.660 7.810 1,198,835 +0.08(+1.03%)
Jul 22, 2019 7.810 7.940 7.610 7.730 1,201,336 -0.09(-1.15%)
Jul 19, 2019 7.790 7.865 7.760 7.820 575,500 -0.04(-0.51%)
Jul 18, 2019 7.910 7.975 7.750 7.860 931,540 -0.07(-0.88%)
Jul 17, 2019 7.880 7.960 7.840 7.930 551,668 +0.03(+0.38%)
Jul 16, 2019 8.000 8.050 7.880 7.900 923,794 -0.12(-1.50%)
Jul 15, 2019 8.090 8.190 7.980 8.020 900,443 -0.01(-0.12%)
Jul 12, 2019 8.040 8.210 8.005 8.030 561,700 -0.02(-0.25%)
Jul 11, 2019 8.140 8.190 8.020 8.050 636,732 -0.05(-0.62%)
Jul 10, 2019 8.000 8.130 7.950 8.100 747,755 +0.16(+2.02%)
Jul 09, 2019 7.820 7.960 7.710 7.940 1,029,602 +0.11(+1.40%)
Jul 08, 2019 7.840 8.000 7.810 7.830 894,500 -0.02(-0.25%)
Jul 05, 2019 7.400 8.440 7.380 7.850 3,896,700 +0.39(+5.23%)
Jul 03, 2019 7.390 7.480 7.320 7.460 218,000 +0.08(+1.08%)
Jul 02, 2019 7.220 7.390 7.120 7.380 730,276 +0.14(+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.