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 (%)
Jul 31, 2020 4.490 4.575 4.030 4.210 864,100 -0.33(-7.27%)
Jul 30, 2020 4.090 4.590 3.870 4.540 1,597,750 +0.58(+14.65%)
Jul 29, 2020 4.050 4.110 3.950 3.960 622,786 +0.04(+1.02%)
Jul 28, 2020 3.840 4.100 3.820 3.920 607,824 +0.08(+2.08%)
Jul 27, 2020 3.770 3.870 3.680 3.840 549,369 +0.03(+0.79%)
Jul 24, 2020 3.610 3.930 3.610 3.810 740,500 +0.11(+2.97%)
Jul 23, 2020 3.750 3.770 3.660 3.700 239,213 -0.09(-2.37%)
Jul 22, 2020 3.820 3.860 3.705 3.790 304,541 -0.05(-1.30%)
Jul 21, 2020 3.830 3.930 3.760 3.840 572,658 +0.09(+2.40%)
Jul 20, 2020 3.770 3.850 3.700 3.750 404,458 -0.07(-1.83%)
Jul 17, 2020 3.670 3.900 3.650 3.820 509,300 +0.13(+3.52%)
Jul 16, 2020 3.710 3.800 3.650 3.690 311,659 -0.13(-3.40%)
Jul 15, 2020 3.700 3.850 3.700 3.820 640,229 +0.16(+4.37%)
Jul 14, 2020 3.570 3.710 3.560 3.660 890,201 +0.07(+1.95%)
Jul 13, 2020 3.720 3.730 3.570 3.590 506,030 -0.09(-2.45%)
Jul 10, 2020 3.560 3.690 3.510 3.680 385,800 +0.11(+3.08%)
Jul 09, 2020 3.740 3.740 3.530 3.570 536,592 -0.14(-3.77%)
Jul 08, 2020 3.570 3.730 3.520 3.710 703,505 +0.13(+3.63%)
Jul 07, 2020 3.740 3.770 3.580 3.580 484,174 -0.22(-5.79%)
Jul 06, 2020 3.880 3.960 3.720 3.800 523,784 -0.01(-0.26%)
Jul 02, 2020 3.910 3.932 3.670 3.810 576,100 +0.00(+0.00%)
Jul 01, 2020 3.850 4.000 3.730 3.810 450,095 -0.04(-1.04%)
Jun 30, 2020 3.730 3.870 3.640 3.850 488,021 +0.09(+2.39%)
Jun 29, 2020 3.690 3.890 3.650 3.760 505,647 +0.11(+3.01%)
Jun 26, 2020 3.710 3.780 3.535 3.650 2,077,500 -0.11(-2.93%)
Jun 25, 2020 3.650 3.780 3.610 3.760 610,862 +0.06(+1.62%)
Jun 24, 2020 3.800 3.870 3.570 3.700 949,330 -0.15(-3.90%)
Jun 23, 2020 3.940 3.940 3.850 3.850 436,334 -0.02(-0.52%)
Jun 22, 2020 3.800 3.890 3.620 3.870 537,660 +0.02(+0.52%)
Jun 19, 2020 4.050 4.080 3.830 3.850 2,041,000 -0.15(-3.75%)
Jun 18, 2020 3.750 4.010 3.670 4.000 668,532 +0.19(+4.99%)
Jun 17, 2020 4.000 4.040 3.800 3.810 832,850 -0.20(-4.99%)
Jun 16, 2020 4.000 4.070 3.850 4.010 655,227 +0.20(+5.25%)
Jun 15, 2020 3.730 3.830 3.480 3.810 884,622 +0.07(+1.87%)
Jun 12, 2020 3.900 3.930 3.645 3.740 800,500 +0.17(+4.76%)
Jun 11, 2020 3.780 3.880 3.500 3.570 1,301,490 -0.54(-13.14%)
Jun 10, 2020 4.350 4.390 4.040 4.110 1,153,133 -0.24(-5.52%)
Jun 09, 2020 4.370 4.430 4.090 4.350 1,387,010 +0.01(+0.23%)
Jun 08, 2020 4.470 4.620 4.200 4.340 4,000,179 +0.46(+11.86%)
Jun 05, 2020 3.490 4.140 3.450 3.880 2,037,500 +0.45(+13.12%)
Jun 04, 2020 3.290 3.600 3.240 3.430 584,548 +0.13(+3.94%)
Jun 03, 2020 3.100 3.320 3.050 3.300 636,667 +0.26(+8.55%)
Jun 02, 2020 3.060 3.180 3.000 3.040 842,366 +0.00(+0.00%)
Jun 01, 2020 2.870 3.100 2.860 3.040 1,089,548 +0.30(+10.95%)
May 29, 2020 3.140 3.170 2.675 2.740 1,917,700 -0.43(-13.56%)
May 28, 2020 3.370 3.410 3.063 3.170 897,951 -0.11(-3.35%)
May 27, 2020 3.100 3.310 3.040 3.280 647,870 +0.27(+8.97%)
May 26, 2020 3.050 3.130 3.000 3.010 648,831 +0.06(+2.03%)
May 22, 2020 2.950 2.960 2.840 2.950 176,800 +0.00(+0.00%)
May 21, 2020 2.840 2.990 2.810 2.950 462,214 +0.13(+4.61%)
May 20, 2020 2.780 2.940 2.770 2.820 478,566 +0.09(+3.30%)
May 19, 2020 2.800 2.880 2.710 2.730 1,046,594 -0.07(-2.50%)
May 18, 2020 2.630 2.880 2.590 2.800 1,172,553 +0.22(+8.53%)
May 15, 2020 2.530 2.600 2.450 2.580 527,800 +0.04(+1.57%)
May 14, 2020 2.400 2.540 2.360 2.540 492,412 +0.06(+2.42%)
May 13, 2020 2.600 2.610 2.350 2.480 751,428 -0.14(-5.34%)
May 12, 2020 2.750 2.750 2.600 2.620 687,089 -0.10(-3.68%)
May 11, 2020 2.690 2.750 2.500 2.720 904,538 +0.04(+1.49%)
May 08, 2020 2.510 2.710 2.440 2.680 769,300 +0.24(+9.84%)
May 07, 2020 2.450 2.500 2.380 2.440 367,536 +0.02(+0.83%)
May 06, 2020 2.510 2.560 2.380 2.420 441,668 -0.08(-3.20%)
May 05, 2020 2.530 2.600 2.460 2.500 578,325 +0.02(+0.81%)
May 04, 2020 2.380 2.490 2.320 2.480 459,586 +0.04(+1.64%)
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.