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 (%)
Oct 31, 2007 8.100 8.370 8.050 8.250 326,869 +0.15(+1.85%)
Oct 30, 2007 8.100 8.200 8.050 8.100 279,287 -0.01(-0.12%)
Oct 29, 2007 7.960 8.150 7.810 8.110 297,861 +0.22(+2.79%)
Oct 26, 2007 7.260 7.910 7.250 7.890 218,633 +0.72(+10.04%)
Oct 25, 2007 7.440 7.690 7.100 7.170 203,245 -0.23(-3.11%)
Oct 24, 2007 7.700 7.720 7.380 7.400 220,268 -0.31(-4.02%)
Oct 23, 2007 7.750 7.880 7.650 7.710 152,836 +0.00(+0.00%)
Oct 22, 2007 7.660 7.820 7.590 7.710 164,300 +0.00(+0.00%)
Oct 19, 2007 8.100 8.190 7.690 7.710 186,375 -0.39(-4.81%)
Oct 18, 2007 8.130 8.200 8.040 8.100 119,642 -0.06(-0.74%)
Oct 17, 2007 8.300 8.340 8.050 8.160 109,585 -0.02(-0.24%)
Oct 16, 2007 8.140 8.340 8.090 8.180 128,196 +0.00(+0.00%)
Oct 15, 2007 8.470 8.470 8.080 8.180 198,298 -0.22(-2.62%)
Oct 12, 2007 8.340 9.460 8.130 8.400 544,993 +0.09(+1.08%)
Oct 11, 2007 8.750 8.940 8.150 8.310 201,184 -0.35(-4.04%)
Oct 10, 2007 8.530 8.860 8.460 8.660 356,140 +0.15(+1.76%)
Oct 09, 2007 8.300 8.770 8.140 8.510 339,989 +0.30(+3.65%)
Oct 08, 2007 8.350 8.390 8.100 8.210 284,945 -0.10(-1.20%)
Oct 05, 2007 7.930 8.700 7.820 8.310 797,403 +0.45(+5.73%)
Oct 04, 2007 8.140 8.370 7.780 7.860 937,622 -0.24(-2.96%)
Oct 03, 2007 8.110 8.240 7.870 8.100 168,492 -0.04(-0.49%)
Oct 02, 2007 7.880 8.260 7.880 8.140 433,090 +0.26(+3.30%)
Oct 01, 2007 7.500 7.940 7.500 7.880 313,436 +0.35(+4.65%)
Sep 28, 2007 7.670 7.750 7.530 7.530 273,199 -0.16(-2.08%)
Sep 27, 2007 7.500 7.950 7.300 7.690 216,815 +0.19(+2.53%)
Sep 26, 2007 7.500 7.530 7.110 7.500 194,917 +0.01(+0.13%)
Sep 25, 2007 7.760 7.830 7.480 7.490 267,046 -0.38(-4.83%)
Sep 24, 2007 7.970 7.990 7.760 7.870 167,370 -0.08(-1.01%)
Sep 21, 2007 7.930 8.010 7.690 7.950 419,678 +0.09(+1.15%)
Sep 20, 2007 8.310 8.310 7.770 7.860 442,053 -0.53(-6.32%)
Sep 19, 2007 8.190 8.480 8.010 8.390 208,626 +0.27(+3.33%)
Sep 18, 2007 7.800 8.140 7.720 8.120 374,605 +0.28(+3.57%)
Sep 17, 2007 7.930 7.960 7.840 7.840 189,781 -0.10(-1.26%)
Sep 14, 2007 7.910 8.020 7.870 7.940 219,004 -0.07(-0.87%)
Sep 13, 2007 8.060 8.240 7.970 8.010 428,762 +0.01(+0.12%)
Sep 12, 2007 8.130 8.130 7.960 8.000 469,160 -0.10(-1.23%)
Sep 11, 2007 8.130 8.210 8.060 8.100 377,594 +0.05(+0.62%)
Sep 10, 2007 8.170 8.300 7.950 8.050 231,572 -0.08(-0.98%)
Sep 07, 2007 8.330 8.330 8.030 8.130 192,599 -0.20(-2.40%)
Sep 06, 2007 8.050 8.350 8.010 8.330 259,352 +0.28(+3.48%)
Sep 05, 2007 8.190 8.260 7.990 8.050 394,879 -0.25(-3.01%)
Sep 04, 2007 8.180 8.440 7.900 8.300 247,480 +0.21(+2.60%)
Aug 31, 2007 8.930 8.930 8.090 8.090 352,402 -0.63(-7.22%)
Aug 30, 2007 8.940 9.020 8.560 8.720 331,923 -0.33(-3.65%)
Aug 29, 2007 8.610 9.170 8.500 9.050 417,538 +0.51(+5.97%)
Aug 28, 2007 8.450 8.800 8.392 8.540 322,812 -0.01(-0.12%)
Aug 27, 2007 8.250 8.940 8.230 8.550 310,625 +0.27(+3.26%)
Aug 24, 2007 8.050 8.300 7.920 8.280 165,395 +0.25(+3.11%)
Aug 23, 2007 8.400 8.400 8.030 8.030 206,517 -0.35(-4.18%)
Aug 22, 2007 8.070 8.389 8.000 8.380 204,314 +0.40(+5.01%)
Aug 21, 2007 8.010 8.080 7.860 7.980 346,767 -0.02(-0.25%)
Aug 20, 2007 7.910 8.100 7.800 8.000 291,927 +0.16(+2.04%)
Aug 17, 2007 8.380 8.380 7.830 7.840 410,740 -0.30(-3.69%)
Aug 16, 2007 7.920 8.330 7.700 8.140 882,931 +0.14(+1.75%)
Aug 15, 2007 7.560 8.210 7.560 8.000 913,454 +0.14(+1.78%)
Aug 14, 2007 9.000 9.000 7.230 7.860 3,749,139 -3.32(-29.70%)
Aug 13, 2007 12.00 12.14 11.10 11.18 415,300 -0.83(-6.91%)
Aug 10, 2007 11.48 12.07 11.45 12.01 441,670 -0.01(-0.08%)
Aug 09, 2007 13.71 13.86 11.25 12.02 1,829,638 -2.37(-16.47%)
Aug 08, 2007 15.11 16.01 13.90 14.39 699,660 -0.59(-3.94%)
Aug 07, 2007 13.75 15.19 13.72 14.98 417,671 +1.18(+8.55%)
Aug 06, 2007 13.67 14.21 13.52 13.80 432,449 +0.17(+1.25%)
Aug 03, 2007 13.52 14.76 13.47 13.63 343,433 -1.11(-7.53%)
Aug 02, 2007 15.18 15.18 14.55 14.74 417,025 -0.33(-2.19%)
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.