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 30, 2009 2.420 2.470 2.370 2.370 57,990 -0.10(-4.05%)
Oct 29, 2009 2.330 2.500 2.280 2.470 118,338 +0.16(+6.93%)
Oct 28, 2009 2.440 2.450 2.230 2.310 286,872 -0.21(-8.33%)
Oct 27, 2009 2.680 2.700 2.500 2.520 118,096 -0.16(-5.97%)
Oct 26, 2009 2.720 2.870 2.680 2.680 158,694 -0.07(-2.55%)
Oct 23, 2009 2.770 2.880 2.660 2.750 89,369 -0.10(-3.51%)
Oct 22, 2009 2.990 2.990 2.790 2.850 70,492 -0.06(-2.06%)
Oct 21, 2009 2.920 3.010 2.880 2.910 163,186 -0.01(-0.34%)
Oct 20, 2009 2.900 2.970 2.890 2.920 188,028 -0.03(-1.02%)
Oct 19, 2009 2.820 2.970 2.820 2.950 58,086 +0.17(+6.12%)
Oct 16, 2009 2.930 2.950 2.760 2.780 105,120 -0.15(-5.12%)
Oct 15, 2009 2.980 3.060 2.880 2.930 69,470 -0.05(-1.68%)
Oct 14, 2009 3.060 3.070 2.900 2.980 243,040 -0.06(-1.97%)
Oct 13, 2009 3.120 3.120 2.950 3.040 808,483 -0.05(-1.62%)
Oct 12, 2009 3.150 3.160 3.070 3.090 73,287 +0.00(+0.00%)
Oct 09, 2009 3.090 3.150 3.050 3.090 82,327 +0.04(+1.31%)
Oct 08, 2009 3.090 3.180 3.050 3.050 97,342 +0.03(+0.99%)
Oct 07, 2009 3.000 3.110 2.970 3.020 106,264 +0.06(+2.03%)
Oct 06, 2009 2.850 3.230 2.670 2.960 445,342 +0.13(+4.59%)
Oct 05, 2009 2.590 2.870 2.580 2.830 637,453 +0.10(+3.66%)
Oct 02, 2009 2.640 2.850 2.550 2.730 127,566 -0.01(-0.36%)
Oct 01, 2009 2.670 2.790 2.610 2.740 321,926 +0.02(+0.74%)
Sep 30, 2009 2.760 2.850 2.560 2.720 319,001 -0.08(-2.86%)
Sep 29, 2009 2.890 2.890 2.730 2.800 315,643 -0.06(-2.10%)
Sep 28, 2009 2.840 2.890 2.780 2.860 42,602 +0.09(+3.25%)
Sep 25, 2009 2.790 2.830 2.740 2.770 206,776 +0.01(+0.36%)
Sep 24, 2009 2.790 2.890 2.660 2.760 807,769 -0.07(-2.47%)
Sep 23, 2009 2.620 2.830 2.452 2.830 348,540 +0.23(+8.85%)
Sep 22, 2009 2.600 2.670 2.440 2.600 196,613 +0.06(+2.36%)
Sep 21, 2009 2.570 2.710 2.500 2.540 75,918 -0.04(-1.55%)
Sep 18, 2009 2.540 2.720 2.480 2.580 202,492 +0.09(+3.61%)
Sep 17, 2009 2.420 2.560 2.374 2.490 153,236 +0.09(+3.75%)
Sep 16, 2009 2.410 2.440 2.320 2.400 52,823 -0.04(-1.64%)
Sep 15, 2009 2.400 2.440 2.340 2.440 96,260 +0.04(+1.67%)
Sep 14, 2009 2.320 2.490 2.300 2.400 64,354 +0.07(+3.00%)
Sep 11, 2009 2.270 2.370 2.270 2.330 75,890 +0.06(+2.64%)
Sep 10, 2009 2.300 2.300 2.270 2.270 82,551 -0.01(-0.44%)
Sep 09, 2009 2.320 2.320 2.270 2.280 91,074 +0.00(+0.00%)
Sep 08, 2009 2.340 2.340 2.180 2.280 85,577 +0.02(+0.88%)
Sep 04, 2009 2.100 2.290 2.080 2.260 104,281 +0.15(+7.11%)
Sep 03, 2009 2.060 2.150 2.020 2.110 69,700 +0.03(+1.44%)
Sep 02, 2009 2.110 2.111 1.940 2.080 96,402 -0.03(-1.42%)
Sep 01, 2009 2.120 2.200 2.080 2.110 119,577 -0.04(-1.86%)
Aug 31, 2009 2.190 2.210 2.150 2.150 55,994 -0.10(-4.44%)
Aug 28, 2009 2.300 2.300 2.230 2.250 107,074 +0.01(+0.45%)
Aug 27, 2009 2.290 2.300 2.228 2.240 129,627 -0.02(-0.88%)
Aug 26, 2009 2.230 2.300 2.170 2.260 114,150 +0.04(+1.80%)
Aug 25, 2009 2.150 2.300 2.150 2.220 114,975 +0.08(+3.74%)
Aug 24, 2009 2.130 2.300 2.070 2.140 114,610 +0.00(+0.00%)
Aug 21, 2009 2.300 2.328 2.110 2.140 145,679 -0.13(-5.73%)
Aug 20, 2009 2.200 2.330 2.190 2.270 183,447 +0.14(+6.57%)
Aug 19, 2009 2.050 2.190 2.000 2.130 147,219 +0.15(+7.58%)
Aug 18, 2009 1.970 2.180 1.970 1.980 131,814 +0.01(+0.51%)
Aug 17, 2009 2.020 2.050 1.950 1.970 87,298 -0.10(-4.83%)
Aug 14, 2009 2.090 2.100 1.950 2.070 149,989 -0.02(-0.96%)
Aug 13, 2009 2.190 2.190 2.030 2.090 124,656 -0.07(-3.24%)
Aug 12, 2009 2.090 2.280 2.090 2.160 459,488 +0.11(+5.37%)
Aug 11, 2009 2.240 2.240 2.020 2.050 378,878 -0.20(-8.89%)
Aug 10, 2009 2.670 2.670 2.150 2.250 363,915 -0.35(-13.46%)
Aug 07, 2009 2.520 2.660 2.400 2.600 109,340 +0.08(+3.17%)
Aug 06, 2009 2.650 2.700 2.320 2.520 352,523 -0.17(-6.32%)
Aug 05, 2009 2.840 2.870 2.280 2.690 867,483 -0.12(-4.27%)
Aug 04, 2009 2.730 2.850 2.680 2.810 660,838 +0.16(+6.04%)
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.