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 28, 2017 9.790 9.800 9.520 9.640 444,419 -0.17(-1.73%)
Apr 27, 2017 9.860 9.880 9.740 9.810 416,903 -0.03(-0.30%)
Apr 26, 2017 9.820 9.915 9.800 9.840 396,740 -0.01(-0.10%)
Apr 25, 2017 9.810 10.04 9.790 9.850 585,466 +0.15(+1.55%)
Apr 24, 2017 9.750 9.770 9.600 9.700 288,386 +0.09(+0.94%)
Apr 21, 2017 9.650 9.670 9.520 9.610 296,863 -0.04(-0.41%)
Apr 20, 2017 9.740 9.805 9.620 9.650 896,416 -0.06(-0.62%)
Apr 19, 2017 9.580 9.780 9.540 9.710 460,197 +0.19(+2.00%)
Apr 18, 2017 9.390 9.550 9.300 9.520 365,652 +0.08(+0.85%)
Apr 17, 2017 9.550 9.575 9.350 9.440 405,871 -0.06(-0.63%)
Apr 13, 2017 9.580 9.720 9.470 9.500 315,888 -0.11(-1.14%)
Apr 12, 2017 9.620 9.640 9.535 9.610 349,296 -0.06(-0.62%)
Apr 11, 2017 9.450 9.770 9.370 9.670 908,619 +0.22(+2.33%)
Apr 10, 2017 9.490 9.640 9.390 9.450 450,443 +0.00(+0.00%)
Apr 07, 2017 9.180 9.460 9.120 9.450 471,451 +0.24(+2.61%)
Apr 06, 2017 9.250 9.310 9.080 9.210 937,554 -0.03(-0.32%)
Apr 05, 2017 9.550 9.620 9.200 9.240 437,069 -0.30(-3.14%)
Apr 04, 2017 9.630 9.700 9.500 9.540 402,967 -0.12(-1.24%)
Apr 03, 2017 9.550 9.850 9.520 9.660 679,353 +0.11(+1.15%)
Mar 31, 2017 9.230 9.580 9.220 9.550 679,752 +0.29(+3.13%)
Mar 30, 2017 9.200 9.295 9.135 9.260 278,144 +0.04(+0.43%)
Mar 29, 2017 9.120 9.240 9.066 9.220 292,337 +0.06(+0.66%)
Mar 28, 2017 9.000 9.170 8.910 9.160 308,809 +0.14(+1.55%)
Mar 27, 2017 9.050 9.150 8.970 9.020 303,902 -0.13(-1.42%)
Mar 24, 2017 9.220 9.340 9.090 9.150 356,320 -0.06(-0.65%)
Mar 23, 2017 9.110 9.320 9.110 9.210 312,097 +0.07(+0.77%)
Mar 22, 2017 9.300 9.395 9.100 9.140 316,049 -0.13(-1.40%)
Mar 21, 2017 9.500 9.525 9.270 9.270 406,745 -0.21(-2.22%)
Mar 20, 2017 9.450 9.490 9.330 9.480 376,225 +0.06(+0.64%)
Mar 17, 2017 9.350 9.460 9.330 9.420 796,083 +0.05(+0.53%)
Mar 16, 2017 9.390 9.450 9.340 9.370 448,146 -0.03(-0.32%)
Mar 15, 2017 9.350 9.470 9.190 9.400 454,785 +0.08(+0.86%)
Mar 14, 2017 9.310 9.330 9.120 9.320 420,149 -0.04(-0.43%)
Mar 13, 2017 9.190 9.420 9.190 9.360 429,085 +0.13(+1.41%)
Mar 10, 2017 9.170 9.290 9.120 9.230 416,034 +0.15(+1.65%)
Mar 09, 2017 9.040 9.180 8.990 9.080 402,736 +0.06(+0.67%)
Mar 08, 2017 9.030 9.060 8.910 9.020 389,459 -0.03(-0.33%)
Mar 07, 2017 8.830 9.070 8.800 9.050 534,273 +0.22(+2.49%)
Mar 06, 2017 8.830 8.960 8.780 8.830 464,835 -0.07(-0.79%)
Mar 03, 2017 8.770 8.910 8.720 8.900 773,149 +0.08(+0.91%)
Mar 02, 2017 8.950 8.970 8.780 8.820 660,382 -0.12(-1.34%)
Mar 01, 2017 8.730 9.050 8.600 8.940 1,494,505 +0.37(+4.32%)
Feb 28, 2017 8.660 9.090 8.540 8.570 3,250,444 +0.39(+4.77%)
Feb 27, 2017 8.140 8.277 8.140 8.180 642,035 +0.06(+0.74%)
Feb 24, 2017 8.110 8.215 8.100 8.120 839,936 -0.06(-0.73%)
Feb 23, 2017 8.230 8.230 8.130 8.180 397,042 -0.04(-0.49%)
Feb 22, 2017 8.150 8.265 8.130 8.220 152,879 +0.02(+0.24%)
Feb 21, 2017 8.200 8.230 8.110 8.200 351,895 +0.02(+0.24%)
Feb 17, 2017 8.180 8.180 8.180 0 +0.06(+0.74%)
Feb 16, 2017 8.110 8.190 8.080 8.120 355,380 -0.02(-0.25%)
Feb 15, 2017 8.250 8.290 8.060 8.140 369,214 -0.16(-1.93%)
Feb 14, 2017 8.260 8.310 8.230 8.300 442,079 +0.00(+0.00%)
Feb 13, 2017 8.270 8.350 8.190 8.300 419,578 +0.07(+0.85%)
Feb 10, 2017 8.000 8.300 7.950 8.230 545,407 +0.28(+3.52%)
Feb 09, 2017 7.920 7.970 7.870 7.950 210,114 +0.04(+0.51%)
Feb 08, 2017 7.940 7.940 7.770 7.910 366,200 -0.01(-0.13%)
Feb 07, 2017 7.950 7.960 7.820 7.920 308,602 -0.02(-0.25%)
Feb 06, 2017 8.010 8.080 7.865 7.940 365,582 -0.13(-1.61%)
Feb 03, 2017 8.020 8.100 7.920 8.070 512,832 +0.15(+1.89%)
Feb 02, 2017 7.920 8.005 7.800 7.920 621,517 -0.06(-0.75%)
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.