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 (%)
Apr 30, 2010 2.200 2.230 2.140 2.210 50,681 +0.02(+0.91%)
Apr 29, 2010 2.300 2.400 2.120 2.190 45,845 -0.05(-2.23%)
Apr 28, 2010 2.170 2.270 2.160 2.240 26,168 +0.07(+3.23%)
Apr 27, 2010 2.300 2.300 2.170 2.170 18,965 -0.11(-4.82%)
Apr 26, 2010 2.220 2.300 2.219 2.280 45,862 +0.09(+4.11%)
Apr 23, 2010 2.190 2.240 2.100 2.190 40,401 +0.04(+1.86%)
Apr 22, 2010 2.180 2.200 2.150 2.150 25,045 -0.04(-1.83%)
Apr 21, 2010 2.152 2.200 2.120 2.190 29,305 +0.09(+4.29%)
Apr 20, 2010 2.180 2.220 2.100 2.100 28,195 -0.07(-3.23%)
Apr 19, 2010 2.220 2.240 2.160 2.170 17,280 -0.02(-0.91%)
Apr 16, 2010 2.190 2.210 2.120 2.190 51,699 +0.00(+0.00%)
Apr 15, 2010 2.290 2.290 2.160 2.190 47,744 -0.07(-3.10%)
Apr 14, 2010 2.260 2.290 2.230 2.260 47,460 -0.01(-0.44%)
Apr 13, 2010 2.270 2.280 2.210 2.270 15,941 -0.03(-1.30%)
Apr 12, 2010 2.310 2.340 2.300 2.300 26,614 -0.04(-1.71%)
Apr 09, 2010 2.280 2.390 2.210 2.340 56,296 +0.03(+1.30%)
Apr 08, 2010 2.230 2.370 2.230 2.310 56,654 +0.03(+1.32%)
Apr 07, 2010 2.330 2.400 2.270 2.280 24,291 -0.05(-2.15%)
Apr 06, 2010 2.270 2.330 2.250 2.330 241,074 +0.03(+1.30%)
Apr 05, 2010 2.230 2.340 2.230 2.300 72,163 +0.10(+4.55%)
Apr 01, 2010 2.160 2.200 2.200 2.200 81,300 +0.05(+2.33%)
Mar 31, 2010 2.190 2.240 2.110 2.150 57,944 -0.09(-4.02%)
Mar 30, 2010 2.330 2.380 2.020 2.240 77,294 -0.07(-3.03%)
Mar 29, 2010 2.290 2.400 2.270 2.310 50,727 -0.01(-0.43%)
Mar 26, 2010 2.290 2.360 2.240 2.320 85,931 -0.02(-0.85%)
Mar 25, 2010 2.540 2.540 2.200 2.340 134,007 -0.22(-8.59%)
Mar 24, 2010 2.580 2.590 2.490 2.560 60,175 -0.02(-0.78%)
Mar 23, 2010 2.450 2.600 2.450 2.580 151,586 +0.00(+0.00%)
Mar 22, 2010 2.460 2.690 2.320 2.580 141,557 +0.11(+4.45%)
Mar 19, 2010 2.410 2.470 2.390 2.470 71,068 +0.07(+2.92%)
Mar 18, 2010 2.380 2.400 2.250 2.400 591,993 +0.03(+1.27%)
Mar 17, 2010 2.380 2.400 2.350 2.370 27,998 +0.00(+0.00%)
Mar 16, 2010 2.310 2.410 2.290 2.370 41,675 +0.02(+0.85%)
Mar 15, 2010 2.440 2.450 2.310 2.350 124,451 -0.10(-4.08%)
Mar 12, 2010 2.440 2.460 2.350 2.450 154,461 +0.01(+0.41%)
Mar 11, 2010 2.430 2.440 2.420 2.440 50,367 +0.01(+0.41%)
Mar 10, 2010 2.410 2.440 2.400 2.430 14,205 +0.02(+0.83%)
Mar 09, 2010 2.430 2.450 2.360 2.410 17,333 -0.04(-1.63%)
Mar 08, 2010 2.420 2.450 2.400 2.450 37,305 +0.02(+0.82%)
Mar 05, 2010 2.460 2.460 2.420 2.430 48,468 -0.02(-0.82%)
Mar 04, 2010 2.480 2.480 2.380 2.450 27,679 -0.01(-0.41%)
Mar 03, 2010 2.460 2.480 2.430 2.460 13,360 +0.00(+0.00%)
Mar 02, 2010 2.439 2.480 2.439 2.460 54,717 +0.02(+0.82%)
Mar 01, 2010 2.430 2.460 2.410 2.440 34,098 +0.02(+0.83%)
Feb 26, 2010 2.350 2.420 2.310 2.420 15,152 +0.01(+0.41%)
Feb 25, 2010 2.410 2.450 2.360 2.410 21,774 +0.00(+0.00%)
Feb 24, 2010 2.420 2.460 2.370 2.410 27,700 +0.01(+0.42%)
Feb 23, 2010 2.414 2.450 2.400 2.400 27,564 -0.01(-0.41%)
Feb 22, 2010 2.450 2.455 2.410 2.410 53,557 +0.03(+1.26%)
Feb 19, 2010 2.380 2.430 2.380 2.380 56,018 +0.00(+0.00%)
Feb 18, 2010 2.410 2.430 2.380 2.380 43,195 -0.04(-1.65%)
Feb 17, 2010 2.420 2.450 2.420 2.420 45,956 +0.00(+0.00%)
Feb 16, 2010 2.400 2.430 2.390 2.420 84,090 +0.02(+0.83%)
Feb 12, 2010 2.290 2.400 2.400 2.400 107,900 +0.07(+3.00%)
Feb 11, 2010 2.290 2.390 2.290 2.330 228,194 +0.02(+0.95%)
Feb 10, 2010 2.270 2.310 2.250 2.308 135,084 +0.06(+2.58%)
Feb 09, 2010 2.190 2.285 2.180 2.250 44,437 +0.05(+2.27%)
Feb 08, 2010 2.220 2.290 2.130 2.200 23,095 -0.02(-0.90%)
Feb 05, 2010 2.270 2.290 2.180 2.220 20,722 -0.04(-1.77%)
Feb 04, 2010 2.250 2.290 2.190 2.260 49,104 -0.03(-1.31%)
Feb 03, 2010 2.320 2.320 2.250 2.290 28,700 -0.01(-0.43%)
Feb 02, 2010 2.260 2.310 2.260 2.300 13,064 +0.03(+1.32%)
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.