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, 2015 6.280 6.290 5.990 6.020 169,376 -0.21(-3.37%)
Apr 29, 2015 6.270 6.400 6.210 6.230 107,671 -0.05(-0.80%)
Apr 28, 2015 6.090 6.300 6.050 6.280 184,352 +0.21(+3.46%)
Apr 27, 2015 6.080 6.315 6.000 6.070 161,099 -0.02(-0.33%)
Apr 24, 2015 6.120 6.230 6.060 6.090 74,336 -0.05(-0.81%)
Apr 23, 2015 6.040 6.170 5.990 6.140 193,905 +0.11(+1.82%)
Apr 22, 2015 6.090 6.150 5.995 6.030 156,554 -0.07(-1.15%)
Apr 21, 2015 6.010 6.130 6.000 6.100 396,158 +0.09(+1.50%)
Apr 20, 2015 6.010 6.100 5.950 6.010 234,890 +0.01(+0.17%)
Apr 17, 2015 6.050 6.120 5.995 6.000 184,237 -0.09(-1.48%)
Apr 16, 2015 6.150 6.280 6.020 6.090 189,081 -0.11(-1.77%)
Apr 15, 2015 6.250 6.380 6.140 6.200 372,782 +0.01(+0.16%)
Apr 14, 2015 6.130 6.287 6.050 6.190 194,387 +0.08(+1.31%)
Apr 13, 2015 6.020 6.140 5.940 6.110 412,801 +0.08(+1.33%)
Apr 10, 2015 6.090 6.130 5.950 6.030 144,818 +0.00(+0.00%)
Apr 09, 2015 6.060 6.190 5.980 6.030 140,906 -0.06(-0.99%)
Apr 08, 2015 6.020 6.130 6.000 6.090 118,195 +0.09(+1.50%)
Apr 07, 2015 5.960 6.040 5.950 6.000 177,855 +0.04(+0.67%)
Apr 06, 2015 5.860 5.980 5.860 5.960 238,286 +0.08(+1.36%)
Apr 02, 2015 6.000 5.880 5.880 5.880 249,500 -0.08(-1.34%)
Apr 01, 2015 6.000 6.000 5.800 5.960 1,011,814 -0.01(-0.17%)
Mar 31, 2015 6.000 6.060 5.845 5.970 182,514 +0.03(+0.51%)
Mar 30, 2015 5.900 6.060 5.865 5.940 269,466 +0.10(+1.71%)
Mar 27, 2015 5.700 5.860 5.640 5.840 301,228 +0.16(+2.82%)
Mar 26, 2015 5.650 5.780 5.650 5.680 154,532 +0.03(+0.53%)
Mar 25, 2015 5.780 5.820 5.640 5.650 241,934 -0.13(-2.25%)
Mar 24, 2015 5.850 5.900 5.730 5.780 154,924 -0.10(-1.70%)
Mar 23, 2015 5.930 6.000 5.870 5.880 214,710 -0.04(-0.68%)
Mar 20, 2015 5.810 6.059 5.740 5.920 481,686 +0.12(+2.07%)
Mar 19, 2015 5.610 5.810 5.545 5.800 269,785 +0.09(+1.58%)
Mar 18, 2015 5.530 5.740 5.520 5.710 173,229 +0.18(+3.25%)
Mar 17, 2015 5.560 5.645 5.520 5.530 146,666 -0.06(-1.07%)
Mar 16, 2015 5.770 5.830 5.570 5.590 203,907 -0.06(-1.06%)
Mar 13, 2015 5.750 5.798 5.570 5.650 262,755 -0.09(-1.57%)
Mar 12, 2015 5.700 5.820 5.520 5.740 492,558 +0.00(+0.00%)
Mar 11, 2015 5.580 5.820 5.520 5.740 357,771 +0.14(+2.50%)
Mar 10, 2015 5.590 5.690 5.520 5.600 395,866 -0.10(-1.75%)
Mar 09, 2015 5.830 5.950 5.660 5.700 140,984 -0.13(-2.23%)
Mar 06, 2015 5.850 5.985 5.840 5.830 219,613 -0.09(-1.52%)
Mar 05, 2015 5.790 5.940 5.780 5.920 166,497 +0.12(+2.07%)
Mar 04, 2015 5.880 5.945 5.772 5.800 153,088 -0.15(-2.44%)
Mar 03, 2015 5.870 5.950 5.870 5.945 185,209 +0.04(+0.59%)
Mar 02, 2015 5.710 5.980 5.700 5.910 306,067 +0.21(+3.68%)
Feb 27, 2015 5.790 5.840 5.700 5.700 99,925 -0.12(-2.06%)
Feb 26, 2015 5.750 5.880 5.730 5.820 156,742 +0.05(+0.87%)
Feb 25, 2015 5.720 5.820 5.690 5.770 110,831 +0.06(+1.05%)
Feb 24, 2015 5.730 5.750 5.660 5.710 154,785 +0.00(+0.00%)
Feb 23, 2015 5.650 5.740 5.610 5.710 243,422 +0.00(+0.00%)
Feb 20, 2015 5.720 5.780 5.650 5.710 209,637 +0.00(+0.00%)
Feb 19, 2015 5.700 5.720 5.614 5.710 157,447 +0.02(+0.35%)
Feb 18, 2015 5.770 5.770 5.610 5.690 105,444 -0.08(-1.39%)
Feb 17, 2015 5.810 5.910 5.750 5.770 139,002 -0.06(-1.03%)
Feb 13, 2015 5.600 5.830 5.830 5.830 178,300 +0.21(+3.74%)
Feb 12, 2015 5.610 5.720 5.550 5.620 484,381 +0.06(+1.08%)
Feb 11, 2015 5.640 5.660 5.520 5.560 393,924 -0.10(-1.77%)
Feb 10, 2015 5.730 5.780 5.580 5.660 285,276 -0.05(-0.88%)
Feb 09, 2015 5.770 5.860 5.670 5.710 139,096 -0.06(-1.04%)
Feb 06, 2015 5.950 5.950 5.740 5.770 306,924 -0.17(-2.86%)
Feb 05, 2015 5.760 5.940 5.760 5.940 194,958 +0.18(+3.13%)
Feb 04, 2015 5.640 5.850 5.640 5.760 283,640 +0.11(+1.95%)
Feb 03, 2015 5.570 5.740 5.570 5.650 169,250 +0.06(+1.07%)
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.