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, 2010 2.250 2.270 2.230 2.270 4,575 +0.06(+2.71%)
Sep 29, 2010 2.220 2.300 2.200 2.210 22,633 -0.01(-0.45%)
Sep 28, 2010 2.220 2.230 2.200 2.220 9,600 +0.01(+0.45%)
Sep 27, 2010 2.200 2.240 2.190 2.210 83,198 +0.01(+0.45%)
Sep 24, 2010 2.200 2.220 2.200 2.200 41,313 -0.01(-0.45%)
Sep 23, 2010 2.230 2.240 2.200 2.210 16,342 -0.00(-0.00%)
Sep 22, 2010 2.200 2.260 2.200 2.210 5,305 -0.00(-0.18%)
Sep 21, 2010 2.200 2.290 2.170 2.214 29,373 -0.01(-0.27%)
Sep 20, 2010 2.150 2.240 2.150 2.220 13,436 +0.07(+3.25%)
Sep 17, 2010 2.080 2.170 2.080 2.150 16,703 +0.07(+3.37%)
Sep 15, 2010 2.050 2.080 2.040 2.080 27,206 +0.02(+0.97%)
Sep 14, 2010 2.040 2.080 2.030 2.060 30,056 +0.03(+1.48%)
Sep 13, 2010 2.010 2.040 2.010 2.030 27,826 +0.01(+0.50%)
Sep 10, 2010 2.040 2.040 1.970 2.020 34,103 +0.00(+0.00%)
Sep 09, 2010 1.990 2.050 1.990 2.020 13,900 +0.02(+1.00%)
Sep 08, 2010 1.960 2.020 1.950 2.000 50,985 +0.01(+0.50%)
Sep 07, 2010 1.980 1.990 1.950 1.990 216,523 +0.05(+2.58%)
Sep 03, 2010 2.000 2.000 1.890 1.940 20,400 -0.01(-0.51%)
Sep 02, 2010 1.950 2.001 1.900 1.950 46,433 +0.02(+1.04%)
Sep 01, 2010 1.880 1.930 1.860 1.930 16,496 +0.07(+3.76%)
Aug 31, 2010 1.830 1.890 1.830 1.860 10,437 -0.05(-2.62%)
Aug 30, 2010 1.920 1.920 1.850 1.910 8,640 +0.01(+0.53%)
Aug 27, 2010 1.830 1.900 1.790 1.900 11,212 +0.02(+1.06%)
Aug 26, 2010 1.890 1.968 1.880 1.880 23,684 +0.05(+2.73%)
Aug 25, 2010 1.980 1.980 1.750 1.830 159,156 -0.15(-7.58%)
Aug 24, 2010 2.000 2.030 1.960 1.980 56,040 +0.01(+0.51%)
Aug 23, 2010 2.130 2.140 1.970 1.970 16,580 -0.12(-5.74%)
Aug 20, 2010 2.010 2.140 2.010 2.090 19,560 +0.01(+0.48%)
Aug 19, 2010 2.030 2.180 2.010 2.080 21,695 +0.02(+0.97%)
Aug 18, 2010 2.120 2.170 2.010 2.060 28,193 -0.09(-4.19%)
Aug 17, 2010 2.220 2.220 2.150 2.150 5,600 -0.09(-4.02%)
Aug 16, 2010 2.320 2.320 2.211 2.240 11,976 -0.04(-1.75%)
Aug 13, 2010 2.300 2.300 2.161 2.280 36,586 +0.03(+1.33%)
Aug 12, 2010 2.190 2.260 2.160 2.250 50,892 +0.03(+1.35%)
Aug 11, 2010 2.170 2.240 2.150 2.220 24,459 +0.07(+3.26%)
Aug 10, 2010 2.140 2.250 2.140 2.150 31,413 -0.04(-1.83%)
Aug 09, 2010 2.260 2.320 2.040 2.190 92,472 -0.08(-3.52%)
Aug 06, 2010 2.150 2.430 2.150 2.270 131,140 +0.17(+8.00%)
Aug 05, 2010 2.050 2.140 2.010 2.102 22,104 +0.08(+4.05%)
Aug 04, 2010 2.071 2.100 1.990 2.020 30,216 -0.05(-2.42%)
Aug 03, 2010 1.860 2.090 1.831 2.070 98,203 +0.20(+10.70%)
Aug 02, 2010 1.880 1.910 1.870 1.870 2,514 -0.01(-0.53%)
Jul 30, 2010 1.860 1.920 1.860 1.880 8,136 -0.03(-1.40%)
Jul 29, 2010 1.890 1.940 1.890 1.907 6,847 +0.01(+0.35%)
Jul 28, 2010 1.880 1.930 1.830 1.900 8,501 -0.04(-2.06%)
Jul 27, 2010 1.890 1.940 1.890 1.940 8,133 +0.07(+3.74%)
Jul 26, 2010 1.880 1.900 1.820 1.870 19,037 +0.01(+0.54%)
Jul 23, 2010 1.910 1.940 1.860 1.860 12,800 +0.00(+0.00%)
Jul 22, 2010 1.860 1.860 1.840 1.860 11,100 +0.02(+1.09%)
Jul 21, 2010 1.870 1.890 1.830 1.840 18,527 +0.02(+1.10%)
Jul 20, 2010 1.820 1.830 1.780 1.820 3,000 -0.01(-0.55%)
Jul 19, 2010 1.800 1.900 1.790 1.830 27,153 +0.06(+3.39%)
Jul 16, 2010 1.900 1.900 1.770 1.770 11,631 -0.12(-6.35%)
Jul 15, 2010 1.770 1.890 1.750 1.890 64,434 +0.09(+5.00%)
Jul 14, 2010 1.750 1.800 1.742 1.800 49,545 +0.02(+1.12%)
Jul 13, 2010 1.750 1.780 1.720 1.780 82,515 +0.03(+1.71%)
Jul 12, 2010 1.740 1.759 1.690 1.750 42,446 +0.03(+1.74%)
Jul 09, 2010 1.750 1.780 1.720 1.720 54,624 +0.00(+0.00%)
Jul 08, 2010 1.730 1.760 1.720 1.720 18,843 -0.02(-1.15%)
Jul 07, 2010 1.690 1.820 1.660 1.740 51,206 +0.10(+6.10%)
Jul 06, 2010 1.750 1.820 1.640 1.640 79,689 -0.14(-7.87%)
Jul 02, 2010 1.740 1.780 1.710 1.780 14,700 +0.08(+4.71%)
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.