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, 2013 6.030 6.070 6.000 6.030 0 +0.03(+0.50%)
Oct 30, 2013 6.030 6.060 5.980 6.000 74,820 -0.05(-0.83%)
Oct 29, 2013 6.120 6.140 6.048 6.050 0 -0.02(-0.33%)
Oct 28, 2013 6.040 6.140 5.950 6.070 0 +0.02(+0.33%)
Oct 25, 2013 6.100 6.190 5.940 6.050 0 +0.00(+0.00%)
Oct 24, 2013 6.030 6.170 6.030 6.050 60,181 +0.05(+0.83%)
Oct 23, 2013 6.090 6.090 5.920 6.000 0 -0.10(-1.64%)
Oct 22, 2013 5.720 6.130 5.720 6.100 648,199 +0.37(+6.46%)
Oct 21, 2013 5.790 5.800 5.720 5.730 76,351 -0.07(-1.21%)
Oct 18, 2013 5.800 5.810 5.698 5.800 109,458 +0.02(+0.35%)
Oct 17, 2013 5.700 5.800 5.670 5.780 55,595 +0.04(+0.70%)
Oct 16, 2013 5.720 5.790 5.680 5.740 53,923 +0.04(+0.70%)
Oct 15, 2013 5.749 5.749 5.620 5.700 95,237 -0.05(-0.87%)
Oct 14, 2013 5.750 5.810 5.671 5.750 162,371 -0.04(-0.69%)
Oct 11, 2013 5.780 5.850 5.700 5.790 0 +0.01(+0.17%)
Oct 10, 2013 5.660 5.830 5.645 5.780 92,111 +0.18(+3.21%)
Oct 09, 2013 5.650 5.695 5.591 5.600 93,870 -0.05(-0.88%)
Oct 08, 2013 5.660 5.830 5.560 5.650 380,945 -0.07(-1.22%)
Oct 07, 2013 5.450 5.750 5.450 5.720 0 +0.23(+4.19%)
Oct 04, 2013 5.300 5.550 5.300 5.490 0 +0.19(+3.58%)
Oct 03, 2013 5.310 5.340 5.260 5.300 0 +0.00(+0.00%)
Oct 02, 2013 5.250 5.360 5.240 5.300 102,498 +0.03(+0.57%)
Oct 01, 2013 5.290 5.330 5.230 5.270 119,094 +0.13(+2.53%)
Sep 27, 2013 5.020 5.150 5.020 5.140 0 +0.14(+2.80%)
Sep 26, 2013 5.170 5.170 4.990 5.000 76,339 -0.14(-2.72%)
Sep 25, 2013 5.110 5.170 5.070 5.140 344,698 +0.05(+0.98%)
Sep 24, 2013 5.180 5.190 5.060 5.090 111,935 -0.07(-1.36%)
Sep 23, 2013 5.000 5.180 4.980 5.160 95,273 +0.13(+2.58%)
Sep 20, 2013 5.020 5.100 4.950 5.030 0 +0.01(+0.20%)
Sep 19, 2013 5.060 5.087 5.010 5.020 26,474 -0.01(-0.20%)
Sep 18, 2013 5.070 5.130 4.990 5.030 0 -0.06(-1.18%)
Sep 17, 2013 4.920 5.140 4.920 5.090 0 +0.17(+3.46%)
Sep 16, 2013 5.025 5.040 4.860 4.920 0 -0.08(-1.60%)
Sep 13, 2013 4.830 5.030 4.830 5.000 0 +0.20(+4.17%)
Sep 12, 2013 4.780 4.820 4.765 4.800 0 +0.04(+0.84%)
Sep 11, 2013 4.770 4.810 4.750 4.760 0 -0.03(-0.63%)
Sep 10, 2013 4.850 4.850 4.750 4.790 47,156 -0.05(-1.03%)
Sep 09, 2013 4.840 4.890 4.740 4.840 0 +0.04(+0.83%)
Sep 06, 2013 4.880 4.880 4.730 4.800 0 -0.05(-1.03%)
Sep 05, 2013 4.750 4.870 4.750 4.850 0 +0.13(+2.75%)
Sep 04, 2013 4.730 4.780 4.690 4.720 0 +0.01(+0.21%)
Sep 03, 2013 4.800 4.870 4.650 4.710 0 -0.05(-1.05%)
Aug 30, 2013 4.850 4.850 4.650 4.760 0 -0.11(-2.26%)
Aug 29, 2013 4.630 4.870 4.630 4.870 34,700 +0.21(+4.51%)
Aug 28, 2013 4.660 4.730 4.630 4.660 0 +0.00(+0.00%)
Aug 27, 2013 4.780 4.780 4.620 4.660 65,236 -0.19(-3.92%)
Aug 26, 2013 4.890 4.910 4.780 4.850 0 -0.04(-0.82%)
Aug 23, 2013 4.820 4.900 4.710 4.890 0 +0.07(+1.45%)
Aug 22, 2013 4.570 4.820 4.559 4.820 117,654 +0.29(+6.40%)
Aug 21, 2013 5.000 5.000 4.510 4.530 0 -0.50(-9.94%)
Aug 20, 2013 4.970 5.050 4.950 5.030 58,268 +0.04(+0.80%)
Aug 19, 2013 4.970 5.030 4.940 4.990 91,025 -0.01(-0.20%)
Aug 16, 2013 4.950 5.030 4.860 5.000 0 +0.03(+0.60%)
Aug 15, 2013 5.010 5.105 4.960 4.970 174,755 -0.06(-1.19%)
Aug 14, 2013 5.030 5.050 5.010 5.030 117,380 +0.00(+0.00%)
Aug 13, 2013 5.040 5.050 5.000 5.030 126,541 +0.01(+0.20%)
Aug 12, 2013 5.010 5.040 5.000 5.020 353,683 -0.01(-0.20%)
Aug 09, 2013 4.940 5.060 4.930 5.030 95,984 +0.06(+1.21%)
Aug 08, 2013 4.980 4.980 4.930 4.970 94,058 +0.04(+0.81%)
Aug 07, 2013 4.950 5.000 4.930 4.930 31,092 -0.02(-0.40%)
Aug 06, 2013 4.980 5.030 4.930 4.950 91,846 -0.07(-1.39%)
Aug 05, 2013 4.900 5.020 4.789 5.020 136,386 +0.14(+2.87%)
Aug 02, 2013 4.850 4.910 4.800 4.880 81,594 +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.