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 (%)
Apr 29, 2011 3.010 3.130 2.970 3.090 24,335 +0.07(+2.32%)
Apr 28, 2011 3.080 3.090 2.960 3.020 34,907 -0.06(-1.95%)
Apr 27, 2011 3.100 3.100 3.060 3.080 9,200 +0.00(+0.00%)
Apr 26, 2011 3.030 3.130 3.010 3.080 33,712 -0.03(-0.96%)
Apr 25, 2011 3.190 3.220 3.109 3.110 44,503 -0.04(-1.27%)
Apr 21, 2011 3.150 3.170 3.100 3.150 21,357 +0.00(+0.00%)
Apr 20, 2011 3.120 3.160 3.090 3.150 33,115 +0.05(+1.61%)
Apr 19, 2011 3.040 3.100 3.040 3.100 29,313 +0.08(+2.65%)
Apr 18, 2011 3.173 3.210 3.010 3.020 22,449 -0.08(-2.58%)
Apr 15, 2011 3.160 3.300 3.090 3.100 69,991 -0.10(-3.12%)
Apr 14, 2011 3.320 3.380 3.190 3.200 28,880 -0.06(-1.84%)
Apr 13, 2011 3.280 3.280 3.100 3.260 8,758 +0.00(+0.00%)
Apr 12, 2011 3.250 3.340 3.250 3.260 22,418 -0.01(-0.31%)
Apr 11, 2011 3.330 3.380 3.200 3.270 42,474 -0.09(-2.68%)
Apr 08, 2011 3.320 3.370 3.230 3.360 10,226 -0.03(-0.88%)
Apr 07, 2011 3.490 3.530 3.360 3.390 39,077 -0.07(-2.02%)
Apr 06, 2011 3.175 3.500 3.175 3.460 42,359 +0.23(+7.12%)
Apr 05, 2011 3.230 3.270 3.160 3.230 14,752 +0.05(+1.57%)
Apr 04, 2011 3.170 3.240 3.140 3.180 39,746 +0.04(+1.27%)
Apr 01, 2011 3.300 3.309 3.110 3.140 42,870 -0.16(-4.85%)
Mar 31, 2011 3.350 3.360 3.270 3.300 34,972 -0.05(-1.49%)
Mar 30, 2011 3.350 3.350 3.090 3.350 78,834 +0.19(+6.01%)
Mar 29, 2011 3.210 3.210 3.060 3.160 33,993 -0.03(-1.10%)
Mar 28, 2011 3.240 3.240 3.110 3.195 14,955 -0.04(-1.08%)
Mar 25, 2011 3.250 3.280 3.180 3.230 23,929 -0.02(-0.62%)
Mar 24, 2011 3.360 3.360 3.230 3.250 38,272 -0.08(-2.40%)
Mar 23, 2011 3.290 3.390 3.170 3.330 41,609 +0.11(+3.42%)
Mar 22, 2011 3.270 3.310 3.160 3.220 38,380 -0.03(-0.92%)
Mar 21, 2011 3.290 3.350 3.090 3.250 48,397 +0.06(+1.85%)
Mar 18, 2011 3.110 3.210 2.990 3.191 27,616 +0.08(+2.60%)
Mar 17, 2011 3.020 3.130 2.940 3.110 25,379 +0.06(+1.97%)
Mar 16, 2011 3.170 3.170 2.930 3.050 65,296 -0.05(-1.61%)
Mar 15, 2011 3.030 3.130 2.920 3.100 74,828 -0.02(-0.64%)
Mar 14, 2011 3.200 3.200 3.000 3.120 144,863 -0.07(-2.19%)
Mar 11, 2011 3.240 3.300 3.170 3.190 90,521 -0.09(-2.74%)
Mar 10, 2011 3.360 3.390 3.160 3.280 82,067 -0.11(-3.24%)
Mar 09, 2011 3.320 3.470 3.320 3.390 33,265 +0.03(+0.89%)
Mar 08, 2011 3.390 3.480 3.310 3.360 48,424 -0.03(-0.88%)
Mar 07, 2011 3.470 3.500 3.300 3.390 62,626 -0.05(-1.45%)
Mar 04, 2011 3.500 3.710 3.390 3.440 135,541 -0.20(-5.49%)
Mar 03, 2011 3.820 3.860 3.600 3.640 122,584 -0.01(-0.27%)
Mar 02, 2011 3.580 3.740 3.580 3.650 295,129 +0.09(+2.53%)
Mar 01, 2011 3.590 3.600 3.510 3.560 172,752 +0.01(+0.28%)
Feb 28, 2011 3.460 3.619 3.450 3.550 300,972 +0.09(+2.60%)
Feb 25, 2011 3.040 3.510 3.040 3.460 323,398 +0.40(+13.07%)
Feb 24, 2011 2.970 3.110 2.970 3.060 16,133 +0.06(+2.00%)
Feb 23, 2011 3.110 3.110 2.951 3.000 42,487 -0.07(-2.28%)
Feb 22, 2011 3.050 3.120 2.930 3.070 121,483 +0.03(+0.99%)
Feb 18, 2011 3.120 3.180 3.010 3.040 111,857 -0.08(-2.56%)
Feb 17, 2011 3.080 3.250 3.070 3.120 555,863 +0.07(+2.30%)
Feb 16, 2011 3.030 3.100 3.030 3.050 255,533 +0.02(+0.66%)
Feb 15, 2011 3.050 3.050 3.020 3.030 31,900 +0.00(+0.00%)
Feb 14, 2011 3.049 3.050 3.000 3.030 91,005 +0.01(+0.33%)
Feb 11, 2011 3.040 3.050 2.990 3.020 47,882 -0.04(-1.31%)
Feb 10, 2011 3.040 3.110 3.040 3.060 51,309 -0.01(-0.33%)
Feb 09, 2011 3.060 3.100 3.050 3.070 35,990 +0.00(+0.00%)
Feb 08, 2011 3.040 3.100 3.040 3.070 61,383 +0.03(+0.99%)
Feb 07, 2011 3.030 3.090 2.980 3.040 69,260 +0.03(+1.00%)
Feb 04, 2011 3.020 3.050 3.000 3.010 15,167 -0.01(-0.33%)
Feb 03, 2011 3.090 3.090 2.890 3.020 43,291 +0.01(+0.33%)
Feb 02, 2011 2.990 3.090 2.930 3.010 81,967 +0.01(+0.33%)
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.