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, 2008 4.620 4.930 4.400 4.930 165,256 +0.31(+6.71%)
Sep 29, 2008 5.080 5.180 4.200 4.620 198,921 -0.57(-10.98%)
Sep 26, 2008 4.940 5.300 4.870 5.190 154,494 +0.12(+2.37%)
Sep 25, 2008 5.160 5.300 4.870 5.070 57,811 -0.04(-0.78%)
Sep 24, 2008 4.950 5.240 4.940 5.110 60,665 +0.17(+3.44%)
Sep 23, 2008 4.830 5.370 4.830 4.940 108,795 +0.13(+2.70%)
Sep 22, 2008 5.350 5.500 4.810 4.810 188,322 -0.59(-10.93%)
Sep 19, 2008 5.090 5.540 5.080 5.400 764,843 +0.40(+8.00%)
Sep 18, 2008 4.800 5.050 4.550 5.000 658,099 +0.30(+6.38%)
Sep 17, 2008 4.860 4.940 4.450 4.700 603,565 -0.24(-4.86%)
Sep 16, 2008 4.680 4.940 4.470 4.940 1,201,417 +0.23(+4.88%)
Sep 15, 2008 4.820 4.900 4.500 4.710 111,714 -0.15(-3.09%)
Sep 12, 2008 4.920 5.150 4.850 4.860 208,360 -0.11(-2.21%)
Sep 11, 2008 5.030 5.030 4.750 4.970 155,893 -0.16(-3.12%)
Sep 10, 2008 5.110 5.210 4.850 5.130 138,795 +0.12(+2.40%)
Sep 09, 2008 5.390 5.410 5.000 5.010 170,000 -0.37(-6.88%)
Sep 08, 2008 5.670 5.670 5.360 5.380 113,382 -0.18(-3.24%)
Sep 05, 2008 5.720 5.750 5.510 5.560 103,552 -0.19(-3.30%)
Sep 04, 2008 5.730 5.795 5.710 5.750 138,535 -0.01(-0.17%)
Sep 03, 2008 5.800 5.800 5.700 5.760 31,004 -0.04(-0.69%)
Sep 02, 2008 5.870 5.990 5.630 5.800 84,607 +0.04(+0.69%)
Aug 29, 2008 5.890 5.920 5.660 5.760 74,663 -0.16(-2.70%)
Aug 28, 2008 5.610 5.990 5.500 5.920 100,621 +0.32(+5.71%)
Aug 27, 2008 5.650 5.750 5.580 5.600 47,772 -0.03(-0.53%)
Aug 26, 2008 5.730 5.770 5.540 5.630 50,865 -0.12(-2.09%)
Aug 25, 2008 5.990 5.990 5.550 5.750 53,539 -0.21(-3.52%)
Aug 22, 2008 5.810 5.980 5.730 5.960 42,196 +0.18(+3.11%)
Aug 21, 2008 5.740 5.900 5.720 5.780 37,699 -0.01(-0.17%)
Aug 20, 2008 5.750 5.880 5.690 5.790 33,538 +0.07(+1.22%)
Aug 19, 2008 5.780 5.850 5.550 5.720 109,899 -0.12(-2.05%)
Aug 18, 2008 5.930 5.940 5.770 5.840 78,329 -0.09(-1.52%)
Aug 15, 2008 6.140 6.150 5.770 5.930 119,062 +0.03(+0.51%)
Aug 14, 2008 5.950 5.990 5.840 5.900 108,860 -0.12(-1.99%)
Aug 13, 2008 6.120 6.170 5.950 6.020 161,044 -0.10(-1.63%)
Aug 12, 2008 6.270 6.270 5.960 6.120 107,135 -0.08(-1.29%)
Aug 11, 2008 6.860 6.860 5.330 6.200 299,793 -0.55(-8.15%)
Aug 08, 2008 6.860 6.860 6.490 6.750 102,285 -0.06(-0.88%)
Aug 07, 2008 6.620 6.860 6.590 6.810 138,457 +0.14(+2.10%)
Aug 06, 2008 6.700 6.800 6.520 6.670 98,695 -0.13(-1.91%)
Aug 05, 2008 6.420 6.800 6.290 6.800 101,920 +0.46(+7.26%)
Aug 04, 2008 6.740 6.740 6.310 6.340 73,376 -0.42(-6.21%)
Aug 01, 2008 6.640 6.770 6.420 6.760 65,805 +0.11(+1.65%)
Jul 31, 2008 6.140 6.650 6.130 6.650 86,183 +0.41(+6.57%)
Jul 30, 2008 6.250 6.460 6.140 6.240 73,739 -0.04(-0.64%)
Jul 29, 2008 6.350 6.420 6.250 6.280 131,992 -0.04(-0.63%)
Jul 28, 2008 6.460 6.460 6.250 6.320 49,119 -0.18(-2.77%)
Jul 25, 2008 6.450 6.550 6.320 6.500 75,827 +0.11(+1.72%)
Jul 24, 2008 6.490 6.500 6.330 6.390 96,024 -0.09(-1.39%)
Jul 23, 2008 6.400 6.500 6.290 6.480 99,158 +0.08(+1.25%)
Jul 22, 2008 6.370 6.490 6.300 6.400 125,504 -0.02(-0.31%)
Jul 21, 2008 6.290 6.470 6.140 6.420 173,575 +0.17(+2.72%)
Jul 18, 2008 6.350 6.360 6.190 6.250 124,495 -0.09(-1.42%)
Jul 17, 2008 6.360 6.390 6.200 6.340 64,101 +0.02(+0.32%)
Jul 16, 2008 6.080 6.480 5.910 6.320 162,692 +0.18(+2.93%)
Jul 15, 2008 5.930 6.260 5.790 6.140 139,290 +0.08(+1.32%)
Jul 14, 2008 6.080 6.190 5.770 6.060 82,692 +0.06(+1.00%)
Jul 11, 2008 5.640 6.010 5.450 6.000 101,139 +0.30(+5.26%)
Jul 10, 2008 5.960 5.960 5.420 5.700 249,276 -0.26(-4.36%)
Jul 09, 2008 6.070 6.160 5.960 5.960 148,205 -0.12(-1.97%)
Jul 08, 2008 5.990 6.090 5.880 6.080 217,676 +0.11(+1.84%)
Jul 07, 2008 6.040 6.120 5.770 5.970 167,768 +0.00(+0.00%)
Jul 04, 2008 6.270 6.270 5.850 5.970 137,854 +0.00(+0.00%)
Jul 03, 2008 6.270 6.270 5.850 5.970 137,854 -0.28(-4.48%)
Jul 02, 2008 5.590 6.520 5.580 6.250 256,592 +0.68(+12.21%)
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.