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 29, 2016 8.760 8.825 8.700 8.720 532,943 -0.03(-0.34%)
Feb 26, 2016 8.680 8.752 8.560 8.750 376,988 +0.08(+0.92%)
Feb 25, 2016 8.600 8.675 8.510 8.670 411,413 +0.10(+1.17%)
Feb 24, 2016 8.520 8.630 8.430 8.570 325,500 -0.02(-0.23%)
Feb 23, 2016 8.740 8.800 8.510 8.590 464,505 -0.13(-1.49%)
Feb 22, 2016 8.750 8.790 8.600 8.720 943,366 +0.21(+2.47%)
Feb 19, 2016 8.290 8.580 8.250 8.510 1,628,372 +0.26(+3.15%)
Feb 18, 2016 7.840 8.270 7.840 8.250 1,212,223 +0.39(+4.96%)
Feb 17, 2016 7.900 7.980 7.790 7.860 600,788 +0.06(+0.77%)
Feb 16, 2016 7.880 7.950 7.750 7.800 376,367 +0.05(+0.65%)
Feb 12, 2016 7.500 7.750 7.750 7.750 621,600 +0.28(+3.75%)
Feb 11, 2016 7.080 7.520 7.080 7.470 514,276 +0.24(+3.32%)
Feb 10, 2016 7.180 7.360 7.150 7.230 220,624 +0.07(+0.98%)
Feb 09, 2016 7.050 7.310 7.050 7.160 246,798 -0.03(-0.42%)
Feb 08, 2016 7.120 7.200 6.960 7.190 456,272 -0.01(-0.14%)
Feb 05, 2016 7.470 7.470 7.200 7.200 576,474 -0.30(-4.00%)
Feb 04, 2016 7.330 7.580 7.320 7.500 396,417 +0.20(+2.74%)
Feb 03, 2016 7.380 7.560 7.220 7.300 1,018,112 -0.04(-0.54%)
Feb 02, 2016 7.270 7.360 7.200 7.340 376,344 +0.08(+1.10%)
Feb 01, 2016 7.260 7.300 7.185 7.260 324,088 -0.04(-0.55%)
Jan 29, 2016 6.980 7.320 6.830 7.300 838,157 +0.34(+4.89%)
Jan 28, 2016 6.970 7.100 6.880 6.960 227,170 +0.05(+0.72%)
Jan 27, 2016 7.160 7.160 6.830 6.910 393,943 -0.27(-3.76%)
Jan 26, 2016 7.220 7.300 7.060 7.180 390,761 -0.03(-0.42%)
Jan 25, 2016 7.110 7.280 7.050 7.210 358,389 +0.07(+0.98%)
Jan 22, 2016 7.000 7.400 6.990 7.140 370,121 +0.24(+3.48%)
Jan 21, 2016 7.190 7.440 6.890 6.900 477,360 -0.30(-4.17%)
Jan 20, 2016 7.090 7.220 6.804 7.200 617,704 +0.00(+0.00%)
Jan 19, 2016 7.350 7.500 7.060 7.200 570,043 -0.06(-0.83%)
Jan 15, 2016 7.320 7.260 7.260 7.260 572,800 -0.22(-2.94%)
Jan 14, 2016 7.390 7.560 7.300 7.480 761,098 +0.10(+1.36%)
Jan 13, 2016 7.540 7.600 7.293 7.380 838,465 -0.12(-1.60%)
Jan 12, 2016 7.410 7.610 7.270 7.500 749,613 +0.19(+2.60%)
Jan 11, 2016 7.420 7.420 7.220 7.310 715,179 -0.06(-0.81%)
Jan 08, 2016 7.330 7.540 7.320 7.370 599,140 +0.04(+0.55%)
Jan 07, 2016 7.610 7.640 7.180 7.330 739,812 -0.19(-2.53%)
Jan 06, 2016 7.310 7.610 7.270 7.520 695,657 +0.12(+1.62%)
Jan 05, 2016 7.280 7.550 7.250 7.400 214,137 +0.12(+1.65%)
Jan 04, 2016 7.150 7.300 6.981 7.280 530,918 +0.04(+0.55%)
Dec 31, 2015 7.550 7.240 7.240 7.240 282,800 -0.29(-3.85%)
Dec 30, 2015 7.740 7.800 7.518 7.530 177,819 -0.17(-2.21%)
Dec 29, 2015 7.410 7.750 7.355 7.700 506,950 +0.30(+4.05%)
Dec 28, 2015 7.440 7.450 7.210 7.400 275,529 -0.04(-0.54%)
Dec 24, 2015 7.460 7.440 7.440 7.440 117,600 +0.03(+0.40%)
Dec 23, 2015 7.450 7.500 7.260 7.410 372,018 -0.01(-0.13%)
Dec 22, 2015 7.000 7.500 6.980 7.420 1,272,540 +0.70(+10.42%)
Dec 21, 2015 6.780 6.930 6.630 6.720 198,429 -0.03(-0.44%)
Dec 18, 2015 6.730 6.850 6.505 6.750 363,443 -0.03(-0.44%)
Dec 17, 2015 6.920 7.000 6.664 6.780 373,241 -0.15(-2.16%)
Dec 16, 2015 6.800 6.940 6.580 6.930 208,765 +0.15(+2.21%)
Dec 15, 2015 6.680 6.940 6.560 6.780 254,577 +0.12(+1.80%)
Dec 14, 2015 6.710 7.000 6.560 6.660 292,667 -0.05(-0.75%)
Dec 11, 2015 6.700 6.890 6.610 6.710 265,426 -0.19(-2.75%)
Dec 10, 2015 6.770 6.990 6.770 6.900 192,489 +0.09(+1.32%)
Dec 09, 2015 6.780 7.010 6.730 6.810 397,855 -0.03(-0.44%)
Dec 08, 2015 6.640 6.880 6.610 6.840 267,282 +0.08(+1.18%)
Dec 07, 2015 6.830 6.880 6.660 6.760 259,463 -0.03(-0.44%)
Dec 04, 2015 6.850 6.900 6.520 6.790 251,706 -0.08(-1.16%)
Dec 03, 2015 6.690 6.890 6.594 6.870 522,123 +0.24(+3.62%)
Dec 02, 2015 6.410 6.640 6.330 6.630 426,780 +0.21(+3.27%)
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.