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 (%)
Mar 31, 2008 5.160 5.170 4.950 4.960 189,022 -0.17(-3.31%)
Mar 28, 2008 5.260 5.330 5.100 5.130 85,146 -0.15(-2.84%)
Mar 27, 2008 5.270 5.420 5.190 5.280 108,932 -0.08(-1.49%)
Mar 26, 2008 5.360 5.490 5.260 5.360 124,669 -0.05(-0.92%)
Mar 25, 2008 5.450 5.450 5.260 5.410 115,860 -0.02(-0.37%)
Mar 24, 2008 5.470 5.470 5.180 5.430 214,618 +0.04(+0.74%)
Mar 21, 2008 5.300 5.500 4.930 5.390 528,341 +0.00(+0.00%)
Mar 20, 2008 5.300 5.500 4.930 5.390 528,341 +0.32(+6.31%)
Mar 19, 2008 4.970 5.290 4.920 5.070 156,063 +0.15(+3.05%)
Mar 18, 2008 4.840 5.000 4.730 4.920 148,673 +0.12(+2.50%)
Mar 17, 2008 4.870 5.130 4.710 4.800 124,541 -0.19(-3.81%)
Mar 14, 2008 5.250 5.270 4.980 4.990 132,931 -0.20(-3.85%)
Mar 13, 2008 4.910 5.330 4.750 5.190 124,273 +0.09(+1.76%)
Mar 12, 2008 5.540 5.600 5.040 5.100 243,149 -0.40(-7.27%)
Mar 11, 2008 4.990 5.840 4.730 5.500 256,468 +0.68(+14.11%)
Mar 10, 2008 4.550 4.950 4.550 4.820 221,351 +0.22(+4.78%)
Mar 07, 2008 4.750 4.870 4.490 4.600 221,910 -0.21(-4.37%)
Mar 06, 2008 5.000 5.130 4.770 4.810 92,133 -0.21(-4.18%)
Mar 05, 2008 5.580 5.580 4.900 5.020 224,722 -0.51(-9.22%)
Mar 04, 2008 5.310 5.530 5.250 5.530 154,200 +0.10(+1.84%)
Mar 03, 2008 5.690 5.860 5.280 5.430 199,371 -0.27(-4.74%)
Feb 29, 2008 5.720 5.970 5.670 5.700 110,771 -0.10(-1.72%)
Feb 28, 2008 6.030 6.080 5.740 5.800 87,061 -0.29(-4.76%)
Feb 27, 2008 5.990 6.370 5.930 6.090 145,394 +0.03(+0.50%)
Feb 26, 2008 5.650 6.090 5.500 6.060 198,680 +0.36(+6.32%)
Feb 25, 2008 5.590 5.720 5.590 5.700 179,174 +0.09(+1.60%)
Feb 22, 2008 5.650 5.690 5.500 5.610 207,646 -0.03(-0.53%)
Feb 21, 2008 5.720 5.750 5.640 5.640 102,845 -0.06(-1.05%)
Feb 20, 2008 5.690 5.740 5.419 5.700 108,777 -0.05(-0.87%)
Feb 19, 2008 5.750 5.860 5.680 5.750 70,119 +0.03(+0.52%)
Feb 18, 2008 5.710 5.800 5.660 5.720 76,941 +0.00(+0.00%)
Feb 15, 2008 5.710 5.800 5.660 5.720 76,941 -0.03(-0.52%)
Feb 14, 2008 5.700 6.180 5.680 5.750 121,530 +0.09(+1.59%)
Feb 13, 2008 5.520 5.680 5.370 5.660 138,577 +0.20(+3.66%)
Feb 12, 2008 5.350 5.730 5.350 5.460 128,512 +0.15(+2.82%)
Feb 11, 2008 5.460 5.660 5.060 5.310 153,939 -0.40(-7.01%)
Feb 08, 2008 5.730 5.800 5.600 5.710 148,265 -0.06(-1.04%)
Feb 07, 2008 5.690 5.770 5.440 5.770 181,419 +0.06(+1.05%)
Feb 06, 2008 5.140 5.940 5.030 5.710 252,658 +0.62(+12.18%)
Feb 05, 2008 4.700 5.190 4.620 5.090 224,179 +0.27(+5.60%)
Feb 04, 2008 4.910 4.910 4.750 4.820 175,056 -0.07(-1.43%)
Feb 01, 2008 4.990 5.100 4.650 4.890 206,849 -0.07(-1.41%)
Jan 31, 2008 4.450 5.200 4.450 4.960 233,073 +0.44(+9.73%)
Jan 30, 2008 4.700 4.770 4.510 4.520 158,043 -0.20(-4.24%)
Jan 29, 2008 4.850 4.850 4.610 4.720 146,452 -0.11(-2.28%)
Jan 28, 2008 4.950 5.230 4.770 4.830 94,599 -0.12(-2.42%)
Jan 25, 2008 5.120 5.230 4.870 4.950 71,179 -0.11(-2.17%)
Jan 24, 2008 5.490 5.490 4.840 5.060 189,059 -0.43(-7.83%)
Jan 23, 2008 4.410 5.840 4.240 5.490 459,882 +0.97(+21.46%)
Jan 22, 2008 4.440 4.640 4.180 4.520 104,582 -0.10(-2.16%)
Jan 21, 2008 4.790 4.870 4.180 4.620 330,074 +0.00(+0.00%)
Jan 18, 2008 4.790 4.870 4.180 4.620 330,074 -0.16(-3.35%)
Jan 17, 2008 5.010 5.160 4.700 4.780 145,796 -0.22(-4.40%)
Jan 16, 2008 4.830 5.170 4.830 5.000 121,647 +0.10(+2.04%)
Jan 15, 2008 4.910 4.950 4.430 4.900 278,639 -0.11(-2.20%)
Jan 14, 2008 4.410 5.230 4.410 5.010 457,019 +0.61(+13.86%)
Jan 11, 2008 4.900 4.920 4.250 4.400 304,619 -0.52(-10.57%)
Jan 10, 2008 4.370 4.970 4.310 4.920 338,066 +0.51(+11.56%)
Jan 09, 2008 4.590 4.680 4.350 4.410 606,193 -0.20(-4.34%)
Jan 08, 2008 4.820 5.120 4.570 4.610 799,972 -0.29(-5.92%)
Jan 07, 2008 5.500 5.740 4.860 4.900 2,407,888 -0.88(-15.22%)
Jan 04, 2008 6.150 6.220 5.750 5.780 470,756 -0.44(-7.07%)
Jan 03, 2008 6.320 6.320 6.130 6.220 313,324 -0.07(-1.11%)
Jan 02, 2008 6.280 6.380 6.170 6.290 344,079 +0.00(+0.00%)
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.