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, 2021 7.330 7.730 7.320 7.630 1,421,561 +0.32(+4.38%)
Mar 30, 2021 7.170 7.330 7.000 7.310 850,519 +0.10(+1.39%)
Mar 29, 2021 7.710 7.710 6.940 7.210 2,152,372 -0.41(-5.38%)
Mar 26, 2021 7.350 7.680 7.135 7.620 3,632,800 +0.33(+4.53%)
Mar 25, 2021 6.820 7.330 6.800 7.290 988,801 +0.23(+3.26%)
Mar 24, 2021 7.180 7.370 7.040 7.060 893,016 +0.01(+0.14%)
Mar 23, 2021 7.340 7.400 7.020 7.050 654,891 -0.32(-4.34%)
Mar 22, 2021 7.590 7.630 7.340 7.370 640,758 -0.22(-2.90%)
Mar 19, 2021 7.510 7.680 7.270 7.590 1,548,600 +0.01(+0.13%)
Mar 18, 2021 7.890 8.010 7.540 7.580 671,794 -0.43(-5.37%)
Mar 17, 2021 7.770 8.030 7.720 8.010 732,636 +0.10(+1.33%)
Mar 16, 2021 8.170 8.230 7.780 7.905 1,549,663 -0.27(-3.36%)
Mar 15, 2021 8.110 8.230 8.000 8.180 1,006,803 +0.09(+1.11%)
Mar 12, 2021 8.000 8.120 7.870 8.090 1,016,300 +0.00(+0.00%)
Mar 11, 2021 8.030 8.170 7.930 8.090 1,130,660 +0.20(+2.53%)
Mar 10, 2021 7.540 8.250 7.440 7.890 2,042,866 +0.52(+7.06%)
Mar 09, 2021 7.190 7.445 7.085 7.370 1,004,175 +0.34(+4.84%)
Mar 08, 2021 6.920 7.160 6.720 7.030 1,434,335 +0.16(+2.33%)
Mar 05, 2021 6.970 7.059 6.320 6.870 1,708,400 -0.07(-1.01%)
Mar 04, 2021 7.240 7.370 6.710 6.940 1,661,591 -0.39(-5.32%)
Mar 03, 2021 7.710 7.860 7.300 7.330 795,913 -0.38(-4.93%)
Mar 02, 2021 7.910 8.000 7.640 7.710 780,715 -0.29(-3.63%)
Mar 01, 2021 7.750 8.050 7.710 8.000 947,341 +0.37(+4.85%)
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%)
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.