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 26, 2021 7.730 7.790 7.380 7.630 1,244,900 -0.10(-1.29%)
Feb 25, 2021 7.970 8.440 7.670 7.730 2,174,700 -0.11(-1.40%)
Feb 24, 2021 7.910 8.140 7.600 7.840 1,492,645 +0.22(+2.89%)
Feb 23, 2021 7.330 7.670 7.020 7.620 1,578,738 -0.21(-2.68%)
Feb 22, 2021 8.100 8.180 7.730 7.830 973,382 -0.50(-6.00%)
Feb 19, 2021 8.210 8.570 8.210 8.330 790,700 +0.17(+2.08%)
Feb 18, 2021 8.300 8.480 8.110 8.160 727,054 -0.31(-3.66%)
Feb 17, 2021 8.480 8.550 8.140 8.470 938,565 -0.22(-2.53%)
Feb 16, 2021 8.430 8.940 8.350 8.690 1,747,901 +0.48(+5.85%)
Feb 12, 2021 8.300 8.450 8.000 8.210 1,165,500 +0.04(+0.49%)
Feb 11, 2021 8.280 8.280 7.860 8.170 1,345,014 -0.14(-1.68%)
Feb 10, 2021 8.360 8.450 8.120 8.310 964,737 -0.02(-0.24%)
Feb 09, 2021 8.557 8.600 8.180 8.330 1,194,014 -0.19(-2.23%)
Feb 08, 2021 8.550 8.660 8.430 8.520 1,028,207 +0.06(+0.71%)
Feb 05, 2021 8.480 8.530 8.235 8.460 1,044,900 +0.05(+0.59%)
Feb 04, 2021 8.330 8.430 8.110 8.410 1,310,885 +0.29(+3.57%)
Feb 03, 2021 8.100 8.250 7.870 8.120 1,450,104 +0.07(+0.87%)
Feb 02, 2021 8.050 8.420 7.930 8.050 2,166,602 +0.20(+2.55%)
Feb 01, 2021 7.550 7.920 7.410 7.850 1,553,416 +0.36(+4.81%)
Jan 29, 2021 7.740 7.870 7.450 7.490 1,322,100 -0.31(-3.97%)
Jan 28, 2021 7.750 7.980 7.630 7.800 1,348,208 +0.02(+0.26%)
Jan 27, 2021 8.030 8.290 7.710 7.780 2,007,776 -0.48(-5.81%)
Jan 26, 2021 8.630 8.680 8.230 8.260 1,569,469 -0.32(-3.73%)
Jan 25, 2021 9.070 9.090 8.420 8.580 2,539,303 -0.42(-4.67%)
Jan 22, 2021 9.000 9.030 8.670 9.000 1,678,400 -0.07(-0.77%)
Jan 21, 2021 8.850 9.250 8.540 9.070 2,812,146 +0.26(+2.95%)
Jan 20, 2021 9.030 9.150 8.640 8.810 1,948,470 -0.10(-1.12%)
Jan 19, 2021 8.950 9.210 8.720 8.910 3,759,967 +0.59(+7.09%)
Jan 15, 2021 8.810 8.880 8.180 8.320 2,540,100 +0.00(+0.00%)
Jan 14, 2021 8.110 8.600 8.050 8.320 2,794,829 +0.76(+10.05%)
Jan 13, 2021 8.000 8.080 7.460 7.560 1,290,917 -0.39(-4.91%)
Jan 12, 2021 7.690 7.980 7.630 7.950 871,138 +0.30(+3.92%)
Jan 11, 2021 7.480 7.780 7.460 7.650 640,757 +0.02(+0.26%)
Jan 08, 2021 7.700 7.795 7.420 7.630 775,000 -0.05(-0.65%)
Jan 07, 2021 7.450 7.800 7.450 7.680 1,171,432 +0.27(+3.64%)
Jan 06, 2021 7.560 7.740 7.380 7.410 1,846,150 -0.01(-0.13%)
Jan 05, 2021 7.010 7.620 7.010 7.420 2,522,125 +0.57(+8.32%)
Jan 04, 2021 7.550 7.600 6.640 6.850 2,338,608 -0.57(-7.68%)
Dec 31, 2020 7.420 7.420 7.420 837,181 +0.52(+7.54%)
Dec 30, 2020 6.800 6.960 6.670 6.900 837,181 +0.16(+2.37%)
Dec 29, 2020 7.350 7.370 6.620 6.740 1,093,048 -0.59(-8.05%)
Dec 28, 2020 7.110 7.390 7.050 7.330 1,692,073 +0.42(+6.08%)
Dec 24, 2020 6.850 6.940 6.750 6.910 397,400 +0.06(+0.88%)
Dec 23, 2020 6.820 6.960 6.720 6.850 535,836 +0.04(+0.59%)
Dec 22, 2020 6.860 6.860 6.620 6.810 674,521 -0.02(-0.29%)
Dec 21, 2020 6.890 7.060 6.770 6.830 749,029 -0.04(-0.58%)
Dec 18, 2020 7.080 7.140 6.810 6.870 1,587,800 -0.02(-0.29%)
Dec 17, 2020 7.180 7.180 6.670 6.890 1,024,374 +0.19(+2.84%)
Dec 16, 2020 6.900 6.940 6.630 6.700 691,116 -0.23(-3.32%)
Dec 15, 2020 6.750 6.950 6.500 6.930 743,285 +0.16(+2.36%)
Dec 14, 2020 6.860 7.180 6.735 6.770 1,413,435 +0.01(+0.15%)
Dec 11, 2020 6.380 6.880 6.350 6.760 2,095,900 +0.46(+7.30%)
Dec 10, 2020 6.150 6.320 6.030 6.300 390,198 +0.05(+0.80%)
Dec 09, 2020 6.270 6.590 6.180 6.250 886,338 +0.07(+1.13%)
Dec 08, 2020 6.150 6.200 6.030 6.180 611,788 +0.01(+0.16%)
Dec 07, 2020 6.320 6.390 6.020 6.170 516,510 -0.19(-2.99%)
Dec 04, 2020 6.270 6.365 6.110 6.360 564,100 +0.14(+2.25%)
Dec 03, 2020 6.090 6.360 6.040 6.220 645,422 +0.17(+2.81%)
Dec 02, 2020 6.090 6.120 5.980 6.050 720,852 -0.11(-1.79%)
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.