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 (%)
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%)
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%)
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.