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 31, 2018 8.290 8.320 8.085 8.260 465,500 +0.04(+0.49%)
Dec 28, 2018 8.180 8.420 7.980 8.220 285,700 +0.05(+0.61%)
Dec 27, 2018 8.050 8.620 7.880 8.170 328,667 +0.01(+0.12%)
Dec 26, 2018 7.680 8.170 7.620 8.160 458,370 +0.49(+6.39%)
Dec 24, 2018 7.770 7.890 7.620 7.670 219,000 -0.21(-2.66%)
Dec 21, 2018 8.130 8.310 7.710 7.880 955,500 -0.23(-2.84%)
Dec 20, 2018 8.310 8.410 7.940 8.110 594,580 -0.25(-2.99%)
Dec 19, 2018 8.280 8.545 8.240 8.360 587,689 +0.03(+0.36%)
Dec 18, 2018 8.130 8.370 8.030 8.330 379,287 +0.25(+3.09%)
Dec 17, 2018 8.590 8.640 8.030 8.080 456,346 -0.50(-5.83%)
Dec 14, 2018 8.740 8.780 8.540 8.580 659,100 -0.20(-2.28%)
Dec 13, 2018 9.070 9.330 8.760 8.780 401,190 -0.27(-2.98%)
Dec 12, 2018 9.130 9.790 9.020 9.050 362,008 +0.00(+0.00%)
Dec 11, 2018 9.220 9.280 8.960 9.050 483,386 -0.04(-0.44%)
Dec 10, 2018 9.070 9.190 8.860 9.090 280,479 +0.01(+0.11%)
Dec 07, 2018 9.250 9.430 8.980 9.080 414,200 -0.18(-1.94%)
Dec 06, 2018 9.410 9.500 9.180 9.260 463,398 -0.25(-2.63%)
Dec 04, 2018 9.830 9.930 9.460 9.510 646,600 -0.37(-3.74%)
Dec 03, 2018 9.580 9.890 9.490 9.880 430,053 +0.40(+4.22%)
Nov 30, 2018 9.560 9.680 9.430 9.480 1,441,100 -0.09(-0.94%)
Nov 29, 2018 9.710 9.760 9.530 9.570 210,350 -0.21(-2.15%)
Nov 28, 2018 9.630 9.830 9.360 9.780 358,264 +0.23(+2.41%)
Nov 27, 2018 9.620 9.820 9.540 9.550 418,751 -0.11(-1.14%)
Nov 26, 2018 9.560 9.675 9.420 9.660 570,488 +0.21(+2.22%)
Nov 23, 2018 9.190 9.550 9.070 9.450 164,700 +0.20(+2.16%)
Nov 21, 2018 9.250 9.250 9.250 0 +0.14(+1.54%)
Nov 20, 2018 8.940 9.155 8.740 9.110 496,125 +0.08(+0.89%)
Nov 19, 2018 9.320 9.410 9.020 9.030 499,579 -0.29(-3.11%)
Nov 16, 2018 9.430 9.500 9.270 9.320 737,200 -0.25(-2.66%)
Nov 15, 2018 9.310 9.580 9.250 9.575 798,503 +0.22(+2.41%)
Nov 14, 2018 9.490 9.575 9.230 9.350 585,161 -0.04(-0.43%)
Nov 13, 2018 9.620 9.720 9.200 9.390 683,865 -0.17(-1.78%)
Nov 12, 2018 10.00 10.00 9.510 9.560 527,747 -0.48(-4.78%)
Nov 09, 2018 10.24 10.24 9.750 10.04 570,500 -0.26(-2.52%)
Nov 08, 2018 10.25 10.47 10.18 10.30 502,860 -0.04(-0.39%)
Nov 07, 2018 10.32 10.34 10.05 10.34 513,002 -0.01(-0.10%)
Nov 06, 2018 10.30 10.37 10.17 10.35 422,218 +0.07(+0.68%)
Nov 05, 2018 10.06 10.29 9.980 10.28 1,170,701 +0.21(+2.09%)
Nov 02, 2018 9.840 10.11 9.795 10.07 1,240,300 +0.33(+3.39%)
Nov 01, 2018 9.520 9.895 9.430 9.740 1,261,410 +0.21(+2.20%)
Oct 31, 2018 9.180 9.940 8.750 9.530 1,366,791 +0.85(+9.79%)
Oct 30, 2018 8.530 8.850 8.430 8.680 596,122 +0.15(+1.76%)
Oct 29, 2018 8.630 8.870 8.450 8.530 670,828 -0.01(-0.12%)
Oct 26, 2018 8.730 8.850 8.450 8.540 619,700 -0.26(-2.95%)
Oct 25, 2018 8.990 9.150 8.760 8.800 671,753 -0.15(-1.68%)
Oct 24, 2018 9.310 9.370 8.940 8.950 425,802 -0.38(-4.07%)
Oct 23, 2018 9.370 9.400 9.120 9.330 410,096 -0.12(-1.32%)
Oct 22, 2018 9.460 9.650 9.320 9.455 349,512 -0.02(-0.16%)
Oct 19, 2018 9.660 9.810 9.420 9.470 452,800 -0.20(-2.07%)
Oct 18, 2018 9.880 9.890 9.570 9.670 646,556 -0.21(-2.13%)
Oct 17, 2018 9.700 9.900 9.550 9.880 463,576 +0.17(+1.75%)
Oct 16, 2018 9.470 9.730 9.320 9.710 365,700 +0.29(+3.08%)
Oct 15, 2018 9.650 9.765 9.410 9.420 417,615 -0.24(-2.48%)
Oct 12, 2018 9.630 9.870 9.560 9.660 677,200 +0.09(+0.94%)
Oct 11, 2018 9.650 9.740 9.500 9.570 945,558 -0.10(-1.03%)
Oct 10, 2018 9.780 9.850 9.650 9.670 723,433 -0.10(-1.02%)
Oct 09, 2018 9.750 9.840 9.600 9.770 785,788 +0.02(+0.21%)
Oct 08, 2018 10.09 10.09 9.590 9.750 504,834 -0.35(-3.47%)
Oct 05, 2018 10.56 10.60 9.820 10.10 635,800 -0.42(-3.99%)
Oct 04, 2018 10.68 10.71 10.50 10.52 405,750 -0.20(-1.87%)
Oct 03, 2018 10.79 10.80 10.53 10.72 565,370 +0.00(+0.00%)
Oct 02, 2018 10.85 10.95 10.71 10.72 458,265 -0.16(-1.47%)
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.