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 (%)
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%)
Nov 01, 2016 8.950 8.950 8.500 8.540 366,486 -0.39(-4.37%)
Oct 31, 2016 8.870 8.980 8.760 8.930 186,832 +0.17(+1.94%)
Oct 28, 2016 8.880 8.939 8.720 8.760 235,404 -0.14(-1.57%)
Oct 27, 2016 9.040 9.160 8.860 8.900 286,912 -0.11(-1.22%)
Oct 26, 2016 9.000 9.130 9.000 9.010 129,765 +0.01(+0.11%)
Oct 25, 2016 9.210 9.330 8.975 9.000 316,133 -0.24(-2.60%)
Oct 24, 2016 9.420 9.470 9.230 9.240 166,988 -0.11(-1.18%)
Oct 21, 2016 9.270 9.410 9.100 9.350 132,291 -0.01(-0.11%)
Oct 20, 2016 9.430 9.520 9.340 9.360 180,259 -0.11(-1.16%)
Oct 19, 2016 9.470 9.560 9.465 9.470 125,095 +0.00(+0.00%)
Oct 18, 2016 9.600 9.600 9.460 9.470 150,357 -0.04(-0.42%)
Oct 17, 2016 9.500 9.600 9.480 9.510 216,014 -0.01(-0.11%)
Oct 14, 2016 9.630 9.898 9.510 9.520 168,354 -0.05(-0.52%)
Oct 13, 2016 9.680 9.860 9.560 9.570 170,286 -0.14(-1.44%)
Oct 12, 2016 9.750 9.815 9.620 9.710 229,478 -0.01(-0.10%)
Oct 11, 2016 9.920 9.920 9.670 9.720 260,766 -0.19(-1.92%)
Oct 10, 2016 9.830 10.00 9.830 9.910 182,143 +0.08(+0.81%)
Oct 07, 2016 9.950 9.990 9.805 9.830 277,672 -0.12(-1.21%)
Oct 06, 2016 9.950 9.965 9.830 9.950 217,224 +0.00(+0.00%)
Oct 05, 2016 9.940 10.01 9.880 9.950 301,851 +0.05(+0.51%)
Oct 04, 2016 10.06 10.07 9.750 9.900 342,590 -0.09(-0.90%)
Oct 03, 2016 10.23 10.36 9.950 9.990 576,323 -0.26(-2.54%)
Sep 30, 2016 10.29 10.32 10.18 10.25 459,150 +0.05(+0.49%)
Sep 29, 2016 10.27 10.28 10.15 10.20 260,735 -0.09(-0.87%)
Sep 28, 2016 10.19 10.29 10.11 10.29 392,931 +0.11(+1.08%)
Sep 27, 2016 10.04 10.27 10.03 10.18 543,475 +0.11(+1.09%)
Sep 26, 2016 10.17 10.17 10.01 10.07 497,887 -0.14(-1.37%)
Sep 23, 2016 10.15 10.32 10.15 10.21 247,064 -0.07(-0.68%)
Sep 22, 2016 10.19 10.30 10.07 10.28 382,849 +0.15(+1.48%)
Sep 21, 2016 10.00 10.18 10.00 10.13 574,641 +0.16(+1.60%)
Sep 20, 2016 10.02 10.05 9.900 9.970 276,910 +0.02(+0.20%)
Sep 19, 2016 9.940 10.02 9.875 9.950 224,178 +0.01(+0.10%)
Sep 16, 2016 9.950 10.01 9.810 9.940 538,960 +0.01(+0.10%)
Sep 15, 2016 9.760 10.11 9.760 9.930 365,883 +0.19(+1.95%)
Sep 14, 2016 9.530 9.780 9.510 9.740 319,544 +0.20(+2.10%)
Sep 13, 2016 9.620 9.650 9.450 9.540 329,103 -0.16(-1.65%)
Sep 12, 2016 9.700 9.740 9.580 9.700 541,989 +0.01(+0.10%)
Sep 09, 2016 10.01 10.07 9.690 9.690 274,779 -0.40(-3.96%)
Sep 08, 2016 10.04 10.24 10.02 10.09 388,564 +0.05(+0.50%)
Sep 07, 2016 9.950 10.05 9.820 10.04 595,090 +0.05(+0.50%)
Sep 06, 2016 10.04 10.12 9.960 9.990 216,014 -0.08(-0.79%)
Sep 02, 2016 9.870 10.07 10.07 10.07 203,900 +0.22(+2.23%)
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.