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 (%)
Feb 28, 2014 7.810 8.045 7.700 7.810 512,682 +0.01(+0.13%)
Feb 27, 2014 7.590 7.800 7.540 7.800 361,329 +0.26(+3.45%)
Feb 26, 2014 7.300 7.560 7.213 7.540 171,286 +0.26(+3.57%)
Feb 25, 2014 7.520 7.585 7.230 7.280 269,678 -0.27(-3.58%)
Feb 24, 2014 7.651 7.740 7.510 7.550 170,302 -0.17(-2.20%)
Feb 21, 2014 7.690 7.860 7.580 7.720 355,920 +0.08(+1.05%)
Feb 20, 2014 7.630 7.770 7.580 7.640 130,330 +0.03(+0.39%)
Feb 19, 2014 7.660 7.900 7.600 7.610 223,815 -0.10(-1.30%)
Feb 18, 2014 7.530 7.870 7.360 7.710 231,337 +0.25(+3.35%)
Feb 14, 2014 7.420 7.460 7.460 7.460 72,300 +0.04(+0.54%)
Feb 13, 2014 7.440 7.500 7.250 7.420 175,029 -0.05(-0.67%)
Feb 12, 2014 7.440 7.550 7.380 7.470 129,970 +0.04(+0.54%)
Feb 11, 2014 7.490 7.550 7.250 7.430 132,083 -0.02(-0.27%)
Feb 10, 2014 7.110 7.450 7.090 7.450 306,541 +0.30(+4.20%)
Feb 07, 2014 7.150 7.155 7.070 7.150 201,131 +0.04(+0.56%)
Feb 06, 2014 7.110 7.150 7.020 7.110 182,591 +0.03(+0.42%)
Feb 05, 2014 7.380 7.460 7.020 7.080 194,626 -0.29(-3.93%)
Feb 04, 2014 6.970 7.460 6.880 7.370 428,643 +0.46(+6.66%)
Feb 03, 2014 6.980 7.110 6.750 6.910 307,992 +0.01(+0.14%)
Jan 31, 2014 6.990 7.210 6.765 6.900 768,390 -0.24(-3.36%)
Jan 30, 2014 7.180 7.330 7.090 7.140 262,675 -0.03(-0.42%)
Jan 29, 2014 7.800 7.800 7.000 7.170 893,918 -0.67(-8.55%)
Jan 28, 2014 6.660 8.210 6.660 7.840 1,563,874 +1.24(+18.79%)
Jan 27, 2014 6.620 6.720 6.460 6.600 163,135 -0.02(-0.30%)
Jan 24, 2014 6.670 6.850 6.600 6.620 197,168 -0.11(-1.63%)
Jan 23, 2014 6.750 6.800 6.560 6.730 194,933 -0.06(-0.88%)
Jan 22, 2014 6.840 6.840 6.620 6.790 123,410 +0.00(+0.00%)
Jan 21, 2014 6.750 6.850 6.450 6.790 293,606 +0.10(+1.49%)
Jan 17, 2014 6.720 6.690 6.690 6.690 702,200 -0.10(-1.47%)
Jan 16, 2014 6.740 6.840 6.740 6.790 24,418 +0.01(+0.15%)
Jan 15, 2014 6.720 6.890 6.720 6.780 84,456 +0.06(+0.89%)
Jan 14, 2014 6.620 6.830 6.500 6.720 93,809 +0.17(+2.60%)
Jan 13, 2014 6.460 6.790 6.205 6.550 135,347 +0.05(+0.77%)
Jan 10, 2014 6.470 6.510 6.420 6.500 57,273 +0.05(+0.78%)
Jan 09, 2014 6.560 6.660 6.420 6.450 66,586 -0.07(-1.07%)
Jan 08, 2014 6.420 6.550 6.420 6.520 116,483 +0.08(+1.24%)
Jan 07, 2014 6.300 6.490 6.160 6.440 132,823 +0.18(+2.88%)
Jan 06, 2014 6.210 6.260 6.060 6.260 141,309 +0.06(+0.97%)
Jan 03, 2014 6.210 6.320 6.020 6.200 46,293 -0.01(-0.16%)
Jan 02, 2014 6.280 6.310 6.120 6.210 38,829 -0.13(-2.05%)
Dec 31, 2013 6.370 6.340 6.340 6.340 55,300 -0.06(-0.94%)
Dec 30, 2013 6.320 6.460 6.300 6.400 56,179 +0.10(+1.59%)
Dec 27, 2013 6.380 6.380 6.231 6.300 24,160 -0.04(-0.63%)
Dec 26, 2013 6.360 6.380 6.270 6.340 35,900 +0.01(+0.16%)
Dec 24, 2013 6.370 6.380 6.330 6.330 21,023 -0.05(-0.78%)
Dec 23, 2013 6.350 6.420 6.200 6.380 57,399 +0.05(+0.79%)
Dec 20, 2013 6.360 6.500 6.290 6.330 213,592 +0.00(+0.00%)
Dec 19, 2013 6.340 6.420 6.270 6.330 51,266 +0.00(+0.00%)
Dec 18, 2013 6.180 6.350 6.100 6.330 70,922 +0.17(+2.76%)
Dec 17, 2013 6.000 6.170 5.900 6.160 105,506 +0.00(+0.00%)
Dec 16, 2013 6.010 6.240 6.010 6.160 60,502 +0.15(+2.50%)
Dec 13, 2013 5.940 6.050 5.870 6.010 35,983 +0.09(+1.52%)
Dec 12, 2013 5.900 5.950 5.870 5.920 34,177 +0.01(+0.17%)
Dec 11, 2013 6.020 6.020 5.800 5.910 83,141 -0.09(-1.50%)
Dec 10, 2013 6.110 6.145 5.990 6.000 58,421 -0.14(-2.28%)
Dec 09, 2013 6.250 6.250 6.100 6.140 58,843 -0.09(-1.44%)
Dec 06, 2013 6.220 6.260 6.150 6.230 0 +0.08(+1.30%)
Dec 05, 2013 6.110 6.160 6.040 6.150 0 +0.02(+0.33%)
Dec 04, 2013 6.100 6.200 6.050 6.130 0 +0.03(+0.49%)
Dec 03, 2013 6.140 6.170 5.990 6.100 0 -0.04(-0.65%)
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.