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, 2013 6.370 6.340 6.340 6.340 55,300 -0.06(-0.94%)
Dec 30, 2013 6.320 6.460 6.300 6.400 56,179 +0.10(+1.59%)
Dec 27, 2013 6.380 6.380 6.231 6.300 24,160 -0.04(-0.63%)
Dec 26, 2013 6.360 6.380 6.270 6.340 35,900 +0.01(+0.16%)
Dec 24, 2013 6.370 6.380 6.330 6.330 21,023 -0.05(-0.78%)
Dec 23, 2013 6.350 6.420 6.200 6.380 57,399 +0.05(+0.79%)
Dec 20, 2013 6.360 6.500 6.290 6.330 213,592 +0.00(+0.00%)
Dec 19, 2013 6.340 6.420 6.270 6.330 51,266 +0.00(+0.00%)
Dec 18, 2013 6.180 6.350 6.100 6.330 70,922 +0.17(+2.76%)
Dec 17, 2013 6.000 6.170 5.900 6.160 105,506 +0.00(+0.00%)
Dec 16, 2013 6.010 6.240 6.010 6.160 60,502 +0.15(+2.50%)
Dec 13, 2013 5.940 6.050 5.870 6.010 35,983 +0.09(+1.52%)
Dec 12, 2013 5.900 5.950 5.870 5.920 34,177 +0.01(+0.17%)
Dec 11, 2013 6.020 6.020 5.800 5.910 83,141 -0.09(-1.50%)
Dec 10, 2013 6.110 6.145 5.990 6.000 58,421 -0.14(-2.28%)
Dec 09, 2013 6.250 6.250 6.100 6.140 58,843 -0.09(-1.44%)
Dec 06, 2013 6.220 6.260 6.150 6.230 0 +0.08(+1.30%)
Dec 05, 2013 6.110 6.160 6.040 6.150 0 +0.02(+0.33%)
Dec 04, 2013 6.100 6.200 6.050 6.130 0 +0.03(+0.49%)
Dec 03, 2013 6.140 6.170 5.990 6.100 0 -0.04(-0.65%)
Dec 02, 2013 6.200 6.200 5.990 6.140 121,939 -0.08(-1.29%)
Nov 29, 2013 6.150 6.250 6.110 6.220 0 +0.07(+1.14%)
Nov 27, 2013 6.160 6.210 6.030 6.150 0 +0.01(+0.16%)
Nov 26, 2013 6.110 6.240 6.030 6.140 0 +0.06(+0.99%)
Nov 25, 2013 6.140 6.190 6.000 6.080 66,520 -0.02(-0.33%)
Nov 22, 2013 5.930 6.130 5.865 6.100 0 +0.19(+3.21%)
Nov 21, 2013 5.910 6.010 5.850 5.910 202,100 +0.03(+0.51%)
Nov 20, 2013 5.850 5.970 5.600 5.880 0 +0.03(+0.51%)
Nov 19, 2013 6.100 6.100 5.840 5.850 157,170 -0.26(-4.26%)
Nov 18, 2013 6.010 6.130 5.960 6.110 0 +0.10(+1.66%)
Nov 15, 2013 6.040 6.070 5.920 6.010 0 -0.04(-0.66%)
Nov 14, 2013 6.200 6.200 6.000 6.050 76,110 -0.26(-4.12%)
Nov 12, 2013 6.450 6.460 6.200 6.310 0 -0.10(-1.56%)
Nov 11, 2013 6.510 6.544 6.217 6.410 0 -0.09(-1.38%)
Nov 08, 2013 6.160 6.630 6.160 6.500 0 +0.32(+5.18%)
Nov 07, 2013 6.100 6.230 6.100 6.180 126,313 +0.07(+1.15%)
Nov 06, 2013 6.150 6.240 6.100 6.110 216,691 +0.00(+0.00%)
Nov 05, 2013 6.070 6.150 6.060 6.110 277,244 +0.05(+0.83%)
Nov 04, 2013 6.070 6.150 6.040 6.060 304,202 +0.00(+0.00%)
Nov 01, 2013 6.000 6.060 6.000 6.060 0 +0.03(+0.50%)
Oct 31, 2013 6.030 6.070 6.000 6.030 0 +0.03(+0.50%)
Oct 30, 2013 6.030 6.060 5.980 6.000 74,820 -0.05(-0.83%)
Oct 29, 2013 6.120 6.140 6.048 6.050 0 -0.02(-0.33%)
Oct 28, 2013 6.040 6.140 5.950 6.070 0 +0.02(+0.33%)
Oct 25, 2013 6.100 6.190 5.940 6.050 0 +0.00(+0.00%)
Oct 24, 2013 6.030 6.170 6.030 6.050 60,181 +0.05(+0.83%)
Oct 23, 2013 6.090 6.090 5.920 6.000 0 -0.10(-1.64%)
Oct 22, 2013 5.720 6.130 5.720 6.100 648,199 +0.37(+6.46%)
Oct 21, 2013 5.790 5.800 5.720 5.730 76,351 -0.07(-1.21%)
Oct 18, 2013 5.800 5.810 5.698 5.800 109,458 +0.02(+0.35%)
Oct 17, 2013 5.700 5.800 5.670 5.780 55,595 +0.04(+0.70%)
Oct 16, 2013 5.720 5.790 5.680 5.740 53,923 +0.04(+0.70%)
Oct 15, 2013 5.749 5.749 5.620 5.700 95,237 -0.05(-0.87%)
Oct 14, 2013 5.750 5.810 5.671 5.750 162,371 -0.04(-0.69%)
Oct 11, 2013 5.780 5.850 5.700 5.790 0 +0.01(+0.17%)
Oct 10, 2013 5.660 5.830 5.645 5.780 92,111 +0.18(+3.21%)
Oct 09, 2013 5.650 5.695 5.591 5.600 93,870 -0.05(-0.88%)
Oct 08, 2013 5.660 5.830 5.560 5.650 380,945 -0.07(-1.22%)
Oct 07, 2013 5.450 5.750 5.450 5.720 0 +0.23(+4.19%)
Oct 04, 2013 5.300 5.550 5.300 5.490 0 +0.19(+3.58%)
Oct 03, 2013 5.310 5.340 5.260 5.300 0 +0.00(+0.00%)
Oct 02, 2013 5.250 5.360 5.240 5.300 102,498 +0.03(+0.57%)
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.