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, 2020 7.420 7.420 7.420 837,181 +0.52(+7.54%)
Dec 30, 2020 6.800 6.960 6.670 6.900 837,181 +0.16(+2.37%)
Dec 29, 2020 7.350 7.370 6.620 6.740 1,093,048 -0.59(-8.05%)
Dec 28, 2020 7.110 7.390 7.050 7.330 1,692,073 +0.42(+6.08%)
Dec 24, 2020 6.850 6.940 6.750 6.910 397,400 +0.06(+0.88%)
Dec 23, 2020 6.820 6.960 6.720 6.850 535,836 +0.04(+0.59%)
Dec 22, 2020 6.860 6.860 6.620 6.810 674,521 -0.02(-0.29%)
Dec 21, 2020 6.890 7.060 6.770 6.830 749,029 -0.04(-0.58%)
Dec 18, 2020 7.080 7.140 6.810 6.870 1,587,800 -0.02(-0.29%)
Dec 17, 2020 7.180 7.180 6.670 6.890 1,024,374 +0.19(+2.84%)
Dec 16, 2020 6.900 6.940 6.630 6.700 691,116 -0.23(-3.32%)
Dec 15, 2020 6.750 6.950 6.500 6.930 743,285 +0.16(+2.36%)
Dec 14, 2020 6.860 7.180 6.735 6.770 1,413,435 +0.01(+0.15%)
Dec 11, 2020 6.380 6.880 6.350 6.760 2,095,900 +0.46(+7.30%)
Dec 10, 2020 6.150 6.320 6.030 6.300 390,198 +0.05(+0.80%)
Dec 09, 2020 6.270 6.590 6.180 6.250 886,338 +0.07(+1.13%)
Dec 08, 2020 6.150 6.200 6.030 6.180 611,788 +0.01(+0.16%)
Dec 07, 2020 6.320 6.390 6.020 6.170 516,510 -0.19(-2.99%)
Dec 04, 2020 6.270 6.365 6.110 6.360 564,100 +0.14(+2.25%)
Dec 03, 2020 6.090 6.360 6.040 6.220 645,422 +0.17(+2.81%)
Dec 02, 2020 6.090 6.120 5.980 6.050 720,852 -0.11(-1.79%)
Dec 01, 2020 5.850 6.230 5.800 6.160 874,549 +0.44(+7.69%)
Nov 30, 2020 5.990 6.020 5.480 5.720 1,245,577 -0.38(-6.23%)
Nov 27, 2020 6.150 6.150 5.940 6.100 400,000 +0.00(+0.00%)
Nov 25, 2020 6.100 6.215 6.050 6.100 675,900 -0.07(-1.13%)
Nov 24, 2020 6.520 6.590 5.930 6.170 1,901,760 -0.28(-4.34%)
Nov 23, 2020 6.390 6.490 6.260 6.450 806,589 +0.22(+3.53%)
Nov 20, 2020 6.200 6.230 6.010 6.230 732,500 +0.03(+0.48%)
Nov 19, 2020 6.100 6.220 6.030 6.200 672,031 +0.10(+1.64%)
Nov 18, 2020 6.120 6.220 6.030 6.100 747,340 +0.02(+0.33%)
Nov 17, 2020 5.950 6.100 5.740 6.080 1,113,652 +0.13(+2.18%)
Nov 16, 2020 5.850 6.090 5.800 5.950 1,030,401 +0.29(+5.12%)
Nov 13, 2020 5.520 5.660 5.520 5.660 520,700 +0.12(+2.17%)
Nov 12, 2020 5.510 5.620 5.400 5.540 750,309 -0.06(-1.07%)
Nov 11, 2020 5.560 5.630 5.280 5.600 473,518 +0.13(+2.38%)
Nov 10, 2020 5.670 5.740 5.350 5.470 875,154 -0.06(-1.08%)
Nov 09, 2020 5.950 6.100 5.460 5.530 813,011 +0.27(+5.13%)
Nov 06, 2020 5.480 5.570 5.200 5.260 906,500 -0.15(-2.77%)
Nov 05, 2020 5.270 5.450 5.110 5.410 1,279,095 +0.36(+7.13%)
Nov 04, 2020 5.180 5.220 4.800 5.050 1,453,565 -0.03(-0.59%)
Nov 03, 2020 4.530 5.240 4.530 5.080 2,125,030 +0.58(+12.89%)
Nov 02, 2020 4.500 4.640 4.370 4.500 1,080,009 +0.20(+4.65%)
Oct 30, 2020 4.610 4.670 4.270 4.300 946,900 -0.34(-7.33%)
Oct 29, 2020 4.070 4.700 4.010 4.640 1,866,445 +0.65(+16.29%)
Oct 28, 2020 3.850 4.140 3.810 3.990 863,759 +0.13(+3.37%)
Oct 27, 2020 3.970 3.970 3.830 3.860 686,415 -0.11(-2.77%)
Oct 26, 2020 4.030 4.130 3.930 3.970 442,942 -0.09(-2.22%)
Oct 23, 2020 4.000 4.130 3.910 4.060 466,600 +0.08(+2.01%)
Oct 22, 2020 3.940 3.990 3.880 3.980 652,201 +0.05(+1.27%)
Oct 21, 2020 3.760 4.030 3.720 3.930 433,965 +0.18(+4.80%)
Oct 20, 2020 3.700 3.785 3.650 3.750 484,619 +0.10(+2.60%)
Oct 19, 2020 3.690 3.870 3.620 3.655 475,648 +0.06(+1.81%)
Oct 16, 2020 3.690 3.710 3.590 3.590 209,300 -0.10(-2.71%)
Oct 15, 2020 3.680 3.700 3.583 3.690 172,141 -0.03(-0.81%)
Oct 14, 2020 3.790 3.810 3.650 3.720 218,958 -0.09(-2.36%)
Oct 13, 2020 3.800 3.820 3.640 3.810 246,840 -0.04(-1.04%)
Oct 12, 2020 3.850 3.880 3.770 3.850 273,254 +0.00(+0.00%)
Oct 09, 2020 3.860 3.900 3.830 3.850 179,800 +0.02(+0.52%)
Oct 08, 2020 3.820 3.890 3.760 3.830 214,365 +0.08(+2.13%)
Oct 07, 2020 3.730 3.795 3.710 3.750 341,840 +0.07(+1.90%)
Oct 06, 2020 3.750 3.860 3.680 3.680 287,782 -0.03(-0.81%)
Oct 05, 2020 3.600 3.730 3.560 3.710 329,398 +0.12(+3.34%)
Oct 02, 2020 3.510 3.650 3.480 3.590 414,800 +0.00(+0.00%)
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.