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, 2009 2.760 2.850 2.560 2.720 319,001 -0.08(-2.86%)
Sep 29, 2009 2.890 2.890 2.730 2.800 315,643 -0.06(-2.10%)
Sep 28, 2009 2.840 2.890 2.780 2.860 42,602 +0.09(+3.25%)
Sep 25, 2009 2.790 2.830 2.740 2.770 206,776 +0.01(+0.36%)
Sep 24, 2009 2.790 2.890 2.660 2.760 807,769 -0.07(-2.47%)
Sep 23, 2009 2.620 2.830 2.452 2.830 348,540 +0.23(+8.85%)
Sep 22, 2009 2.600 2.670 2.440 2.600 196,613 +0.06(+2.36%)
Sep 21, 2009 2.570 2.710 2.500 2.540 75,918 -0.04(-1.55%)
Sep 18, 2009 2.540 2.720 2.480 2.580 202,492 +0.09(+3.61%)
Sep 17, 2009 2.420 2.560 2.374 2.490 153,236 +0.09(+3.75%)
Sep 16, 2009 2.410 2.440 2.320 2.400 52,823 -0.04(-1.64%)
Sep 15, 2009 2.400 2.440 2.340 2.440 96,260 +0.04(+1.67%)
Sep 14, 2009 2.320 2.490 2.300 2.400 64,354 +0.07(+3.00%)
Sep 11, 2009 2.270 2.370 2.270 2.330 75,890 +0.06(+2.64%)
Sep 10, 2009 2.300 2.300 2.270 2.270 82,551 -0.01(-0.44%)
Sep 09, 2009 2.320 2.320 2.270 2.280 91,074 +0.00(+0.00%)
Sep 08, 2009 2.340 2.340 2.180 2.280 85,577 +0.02(+0.88%)
Sep 04, 2009 2.100 2.290 2.080 2.260 104,281 +0.15(+7.11%)
Sep 03, 2009 2.060 2.150 2.020 2.110 69,700 +0.03(+1.44%)
Sep 02, 2009 2.110 2.111 1.940 2.080 96,402 -0.03(-1.42%)
Sep 01, 2009 2.120 2.200 2.080 2.110 119,577 -0.04(-1.86%)
Aug 31, 2009 2.190 2.210 2.150 2.150 55,994 -0.10(-4.44%)
Aug 28, 2009 2.300 2.300 2.230 2.250 107,074 +0.01(+0.45%)
Aug 27, 2009 2.290 2.300 2.228 2.240 129,627 -0.02(-0.88%)
Aug 26, 2009 2.230 2.300 2.170 2.260 114,150 +0.04(+1.80%)
Aug 25, 2009 2.150 2.300 2.150 2.220 114,975 +0.08(+3.74%)
Aug 24, 2009 2.130 2.300 2.070 2.140 114,610 +0.00(+0.00%)
Aug 21, 2009 2.300 2.328 2.110 2.140 145,679 -0.13(-5.73%)
Aug 20, 2009 2.200 2.330 2.190 2.270 183,447 +0.14(+6.57%)
Aug 19, 2009 2.050 2.190 2.000 2.130 147,219 +0.15(+7.58%)
Aug 18, 2009 1.970 2.180 1.970 1.980 131,814 +0.01(+0.51%)
Aug 17, 2009 2.020 2.050 1.950 1.970 87,298 -0.10(-4.83%)
Aug 14, 2009 2.090 2.100 1.950 2.070 149,989 -0.02(-0.96%)
Aug 13, 2009 2.190 2.190 2.030 2.090 124,656 -0.07(-3.24%)
Aug 12, 2009 2.090 2.280 2.090 2.160 459,488 +0.11(+5.37%)
Aug 11, 2009 2.240 2.240 2.020 2.050 378,878 -0.20(-8.89%)
Aug 10, 2009 2.670 2.670 2.150 2.250 363,915 -0.35(-13.46%)
Aug 07, 2009 2.520 2.660 2.400 2.600 109,340 +0.08(+3.17%)
Aug 06, 2009 2.650 2.700 2.320 2.520 352,523 -0.17(-6.32%)
Aug 05, 2009 2.840 2.870 2.280 2.690 867,483 -0.12(-4.27%)
Aug 04, 2009 2.730 2.850 2.680 2.810 660,838 +0.16(+6.04%)
Aug 03, 2009 2.450 2.870 2.280 2.650 977,636 +0.42(+18.62%)
Jul 31, 2009 2.120 2.290 2.100 2.234 193,931 +0.13(+6.38%)
Jul 30, 2009 2.070 2.120 2.055 2.100 69,226 +0.10(+5.00%)
Jul 29, 2009 2.090 2.150 2.000 2.000 124,322 -0.15(-6.98%)
Jul 28, 2009 2.160 2.180 2.010 2.150 98,953 +0.03(+1.42%)
Jul 27, 2009 2.130 2.490 2.100 2.120 217,360 +0.07(+3.41%)
Jul 24, 2009 2.000 2.050 1.940 2.050 200,925 +0.13(+6.77%)
Jul 23, 2009 1.850 2.050 1.830 1.920 439,572 +0.09(+4.92%)
Jul 22, 2009 1.790 1.850 1.790 1.830 24,727 +0.01(+0.77%)
Jul 21, 2009 1.760 1.840 1.660 1.816 41,928 +0.03(+1.40%)
Jul 20, 2009 1.890 1.940 1.760 1.791 105,237 -0.10(-5.24%)
Jul 17, 2009 1.860 1.900 1.750 1.890 200,580 +0.04(+2.16%)
Jul 16, 2009 1.810 1.900 1.760 1.850 237,597 +0.00(+0.00%)
Jul 15, 2009 1.830 1.900 1.740 1.850 311,928 +0.07(+3.93%)
Jul 14, 2009 1.640 1.780 1.610 1.780 187,520 +0.18(+11.25%)
Jul 13, 2009 1.620 1.620 1.570 1.600 291,970 -0.02(-1.23%)
Jul 10, 2009 1.660 1.660 1.540 1.620 396,839 +0.00(+0.00%)
Jul 09, 2009 1.620 1.655 1.610 1.620 129,037 +0.01(+0.62%)
Jul 08, 2009 1.580 1.640 1.580 1.610 74,238 +0.02(+1.26%)
Jul 07, 2009 1.560 1.660 1.530 1.590 198,103 +0.00(+0.00%)
Jul 06, 2009 1.520 1.630 1.490 1.590 396,983 +0.08(+5.30%)
Jul 02, 2009 1.650 1.680 1.510 1.510 168,174 -0.15(-9.04%)
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.