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 (%)
Dec 29, 2017 10.18 10.18 10.18 0 +0.01(+0.10%)
Dec 28, 2017 10.10 10.21 10.07 10.17 216,965 +0.07(+0.69%)
Dec 27, 2017 10.14 10.20 10.03 10.10 308,861 -0.01(-0.10%)
Dec 26, 2017 9.960 10.15 9.960 10.11 174,773 +0.14(+1.40%)
Dec 22, 2017 9.930 10.02 9.750 9.970 504,681 +0.07(+0.71%)
Dec 21, 2017 10.03 10.19 9.830 9.900 1,119,661 -0.15(-1.49%)
Dec 20, 2017 10.20 10.22 9.970 10.05 518,632 -0.07(-0.69%)
Dec 19, 2017 10.09 10.18 9.880 10.12 578,842 +0.00(+0.00%)
Dec 18, 2017 10.05 10.21 10.03 10.12 331,436 +0.12(+1.20%)
Dec 15, 2017 9.760 10.12 9.730 10.00 1,250,857 +0.24(+2.46%)
Dec 14, 2017 9.970 10.03 9.660 9.760 974,088 -0.15(-1.51%)
Dec 13, 2017 9.960 10.05 9.870 9.910 410,462 -0.07(-0.70%)
Dec 12, 2017 10.10 10.12 9.960 9.980 320,142 -0.08(-0.80%)
Dec 11, 2017 10.07 10.25 10.03 10.06 332,858 -0.04(-0.40%)
Dec 08, 2017 10.14 10.20 10.04 10.10 403,542 -0.02(-0.20%)
Dec 07, 2017 10.42 10.42 9.930 10.12 1,022,835 -0.30(-2.88%)
Dec 06, 2017 10.47 10.51 10.20 10.42 1,084,101 -0.11(-1.04%)
Dec 05, 2017 10.60 10.72 10.38 10.53 876,995 -0.10(-0.94%)
Dec 04, 2017 10.85 10.85 10.61 10.63 864,129 -0.11(-1.02%)
Dec 01, 2017 10.75 10.78 10.52 10.74 1,166,971 -0.02(-0.19%)
Nov 30, 2017 10.58 10.82 10.50 10.76 802,372 +0.26(+2.48%)
Nov 29, 2017 10.38 10.67 10.38 10.50 682,205 +0.10(+0.96%)
Nov 28, 2017 10.34 10.46 10.30 10.40 702,112 +0.08(+0.78%)
Nov 27, 2017 10.25 10.41 10.22 10.32 433,435 +0.08(+0.78%)
Nov 24, 2017 10.25 10.31 10.06 10.24 267,393 -0.01(-0.10%)
Nov 22, 2017 10.19 10.58 10.14 10.25 525,867 +0.07(+0.69%)
Nov 21, 2017 10.09 10.24 10.07 10.18 346,421 +0.09(+0.89%)
Nov 20, 2017 10.08 10.11 9.920 10.09 323,253 +0.05(+0.50%)
Nov 17, 2017 10.05 10.15 9.960 10.04 483,758 -0.06(-0.59%)
Nov 16, 2017 9.990 10.25 9.960 10.10 786,983 +0.16(+1.61%)
Nov 15, 2017 9.860 10.00 9.740 9.940 660,856 +0.04(+0.40%)
Nov 14, 2017 9.770 10.03 9.620 9.900 827,696 +0.05(+0.51%)
Nov 13, 2017 10.04 10.04 9.770 9.850 602,341 -0.16(-1.60%)
Nov 10, 2017 9.760 10.27 9.760 10.01 1,311,514 +0.20(+2.04%)
Nov 09, 2017 9.770 9.910 9.680 9.810 681,588 -0.05(-0.51%)
Nov 08, 2017 9.700 9.910 9.590 9.860 717,919 +0.10(+1.02%)
Nov 07, 2017 9.650 9.780 9.370 9.760 874,439 +0.17(+1.77%)
Nov 06, 2017 9.640 9.710 9.500 9.590 725,264 -0.15(-1.54%)
Nov 03, 2017 10.11 10.46 9.540 9.740 1,424,554 -0.27(-2.70%)
Nov 02, 2017 11.25 11.25 9.630 10.01 3,252,816 -1.35(-11.88%)
Nov 01, 2017 11.42 11.61 11.25 11.36 682,029 +0.05(+0.44%)
Oct 31, 2017 11.20 11.33 11.12 11.31 452,843 +0.19(+1.71%)
Oct 30, 2017 11.20 11.26 10.99 11.12 501,579 -0.12(-1.07%)
Oct 27, 2017 11.24 11.35 11.14 11.24 406,552 +0.00(+0.00%)
Oct 26, 2017 11.01 11.32 10.96 11.24 369,257 +0.28(+2.55%)
Oct 25, 2017 11.09 11.09 10.92 10.96 247,655 -0.13(-1.17%)
Oct 24, 2017 11.15 11.21 11.05 11.09 262,600 -0.06(-0.54%)
Oct 23, 2017 11.17 11.33 11.09 11.15 224,588 -0.02(-0.18%)
Oct 20, 2017 11.29 11.35 11.15 11.17 354,965 -0.04(-0.36%)
Oct 19, 2017 11.26 11.30 11.11 11.21 302,243 -0.10(-0.88%)
Oct 18, 2017 11.31 11.39 11.24 11.31 211,351 +0.00(+0.00%)
Oct 17, 2017 11.35 11.40 11.26 11.31 269,900 -0.04(-0.35%)
Oct 16, 2017 11.55 11.59 11.27 11.35 264,759 -0.14(-1.22%)
Oct 13, 2017 11.70 11.70 11.48 11.49 418,460 -0.21(-1.79%)
Oct 12, 2017 11.52 11.70 11.40 11.70 442,775 +0.18(+1.56%)
Oct 11, 2017 11.74 11.75 11.50 11.52 438,876 -0.23(-1.96%)
Oct 10, 2017 11.79 11.79 11.61 11.75 430,197 +0.01(+0.09%)
Oct 09, 2017 11.76 11.76 11.64 11.74 403,892 +0.03(+0.26%)
Oct 06, 2017 11.65 11.74 11.65 11.71 515,943 +0.05(+0.43%)
Oct 05, 2017 11.61 11.80 11.58 11.66 1,030,186 +0.07(+0.60%)
Oct 04, 2017 11.29 11.67 10.92 11.59 1,700,685 +0.30(+2.66%)
Oct 03, 2017 10.87 11.30 10.84 11.29 1,364,206 +0.46(+4.25%)
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.