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 (%)
Jan 31, 2017 8.220 8.310 8.180 8.170 732,860 -0.08(-0.97%)
Jan 30, 2017 8.350 8.350 8.180 8.250 200,397 -0.14(-1.67%)
Jan 27, 2017 8.360 8.400 8.240 8.390 232,387 +0.06(+0.72%)
Jan 26, 2017 8.500 8.527 8.260 8.330 194,144 -0.15(-1.77%)
Jan 25, 2017 8.200 8.530 8.170 8.480 1,114,725 +0.31(+3.79%)
Jan 24, 2017 8.160 8.210 8.070 8.170 461,203 +0.03(+0.37%)
Jan 23, 2017 8.170 8.210 8.100 8.140 267,169 -0.05(-0.61%)
Jan 20, 2017 8.190 8.260 8.100 8.190 411,879 -0.01(-0.12%)
Jan 19, 2017 8.200 8.220 8.100 8.200 428,530 +0.00(+0.00%)
Jan 18, 2017 8.250 8.250 8.130 8.200 421,454 -0.01(-0.12%)
Jan 17, 2017 8.380 8.390 8.200 8.210 421,999 -0.20(-2.38%)
Jan 13, 2017 8.410 8.410 8.410 0 +0.07(+0.84%)
Jan 12, 2017 8.300 8.370 8.210 8.340 322,950 +0.02(+0.24%)
Jan 11, 2017 8.320 8.385 8.260 8.320 411,123 -0.03(-0.36%)
Jan 10, 2017 8.330 8.370 8.250 8.350 293,464 +0.02(+0.24%)
Jan 09, 2017 8.380 8.440 8.320 8.330 613,119 -0.05(-0.60%)
Jan 06, 2017 8.470 8.480 8.290 8.380 508,031 -0.03(-0.36%)
Jan 05, 2017 8.570 8.570 8.370 8.410 397,683 -0.20(-2.32%)
Jan 04, 2017 8.600 8.700 8.520 8.610 662,247 +0.03(+0.35%)
Jan 03, 2017 8.390 8.690 8.190 8.580 1,050,057 +0.31(+3.75%)
Dec 30, 2016 8.270 8.270 8.270 0 +0.03(+0.36%)
Dec 29, 2016 8.240 8.290 8.170 8.240 339,548 +0.02(+0.24%)
Dec 28, 2016 8.510 8.510 8.120 8.220 409,557 -0.25(-2.95%)
Dec 27, 2016 8.440 8.580 8.430 8.470 446,221 +0.04(+0.47%)
Dec 23, 2016 8.430 8.430 8.430 0 +0.01(+0.12%)
Dec 22, 2016 8.550 8.560 8.270 8.420 608,107 -0.11(-1.29%)
Dec 21, 2016 8.700 8.770 8.520 8.530 441,244 -0.21(-2.40%)
Dec 20, 2016 8.760 8.820 8.585 8.740 708,465 +0.04(+0.46%)
Dec 19, 2016 8.620 8.901 8.610 8.700 833,879 +0.10(+1.16%)
Dec 16, 2016 8.950 8.990 8.560 8.600 6,615,272 -0.29(-3.26%)
Dec 15, 2016 9.050 9.055 8.880 8.890 1,716,000 -0.16(-1.77%)
Dec 14, 2016 9.120 9.280 9.035 9.050 860,261 -0.11(-1.20%)
Dec 13, 2016 9.040 9.210 8.990 9.160 1,501,256 +0.15(+1.66%)
Dec 12, 2016 8.800 9.095 8.700 9.010 1,118,330 +0.21(+2.39%)
Dec 09, 2016 8.790 8.860 8.720 8.800 320,779 +0.06(+0.69%)
Dec 08, 2016 8.550 8.800 8.420 8.740 506,948 +0.21(+2.46%)
Dec 07, 2016 8.540 8.570 8.420 8.530 748,439 +0.08(+0.95%)
Dec 06, 2016 8.420 8.560 8.330 8.450 328,551 +0.06(+0.72%)
Dec 05, 2016 8.360 8.520 8.270 8.390 426,477 +0.07(+0.84%)
Dec 02, 2016 8.200 8.350 8.110 8.320 374,832 +0.12(+1.46%)
Dec 01, 2016 8.400 8.550 8.150 8.200 503,200 -0.21(-2.50%)
Nov 30, 2016 8.740 8.740 8.390 8.410 684,466 -0.21(-2.44%)
Nov 29, 2016 8.750 8.820 8.530 8.620 459,185 -0.11(-1.26%)
Nov 28, 2016 8.860 8.990 8.700 8.730 296,333 -0.17(-1.91%)
Nov 25, 2016 8.910 8.920 8.810 8.900 153,741 +0.03(+0.34%)
Nov 23, 2016 8.870 8.870 8.870 0 +0.18(+2.07%)
Nov 22, 2016 8.640 8.700 8.550 8.690 189,606 +0.11(+1.28%)
Nov 21, 2016 8.480 8.580 8.400 8.580 397,702 +0.10(+1.18%)
Nov 18, 2016 8.470 8.550 8.420 8.480 249,640 +0.05(+0.59%)
Nov 17, 2016 8.360 8.580 8.330 8.430 263,110 +0.14(+1.69%)
Nov 16, 2016 8.200 8.360 8.100 8.290 454,067 +0.02(+0.24%)
Nov 15, 2016 8.440 8.480 8.180 8.270 583,450 -0.18(-2.13%)
Nov 14, 2016 8.530 8.630 8.370 8.450 747,158 +0.05(+0.60%)
Nov 11, 2016 8.170 8.560 8.150 8.400 831,210 +0.23(+2.82%)
Nov 10, 2016 8.450 8.450 8.070 8.170 631,036 -0.13(-1.57%)
Nov 09, 2016 7.670 8.315 7.630 8.300 1,101,507 +0.56(+7.24%)
Nov 08, 2016 7.780 7.900 7.690 7.740 349,139 -0.07(-0.90%)
Nov 07, 2016 7.880 8.030 7.740 7.810 496,773 +0.12(+1.56%)
Nov 04, 2016 7.450 7.790 7.420 7.690 602,746 +0.25(+3.36%)
Nov 03, 2016 7.500 7.700 7.360 7.440 787,297 -0.13(-1.72%)
Nov 02, 2016 8.410 8.474 7.150 7.570 1,355,074 -0.97(-11.36%)
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.