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, 2019 7.600 7.600 7.140 7.240 1,368,373 -0.32(-4.23%)
Apr 29, 2019 7.680 7.800 7.550 7.560 479,579 -0.08(-1.05%)
Apr 26, 2019 7.640 7.715 7.573 7.640 1,638,000 +0.02(+0.26%)
Apr 25, 2019 7.730 7.730 7.550 7.620 474,689 -0.07(-0.91%)
Apr 24, 2019 7.500 7.735 7.470 7.690 937,082 +0.17(+2.26%)
Apr 23, 2019 7.320 7.610 7.270 7.520 1,877,495 +0.21(+2.87%)
Apr 22, 2019 7.310 7.335 7.190 7.310 407,002 -0.02(-0.27%)
Apr 18, 2019 7.290 7.420 7.230 7.330 881,100 +0.03(+0.41%)
Apr 17, 2019 7.180 7.430 7.140 7.300 847,623 +0.16(+2.24%)
Apr 16, 2019 7.060 7.170 6.980 7.140 481,894 +0.11(+1.56%)
Apr 15, 2019 7.050 7.140 6.980 7.030 560,891 -0.02(-0.28%)
Apr 12, 2019 6.750 7.220 6.740 7.050 1,174,800 +0.35(+5.22%)
Apr 11, 2019 6.630 6.800 6.530 6.700 880,267 +0.14(+2.13%)
Apr 10, 2019 6.480 6.600 6.460 6.560 629,107 +0.10(+1.55%)
Apr 09, 2019 6.570 6.610 6.380 6.460 1,050,022 -0.09(-1.37%)
Apr 08, 2019 6.540 6.600 6.190 6.550 2,888,013 -0.17(-2.53%)
Apr 05, 2019 6.710 6.780 6.670 6.720 534,500 +0.04(+0.60%)
Apr 04, 2019 6.610 6.720 6.570 6.680 227,916 +0.08(+1.21%)
Apr 03, 2019 6.620 6.720 6.540 6.600 277,962 +0.02(+0.30%)
Apr 02, 2019 6.660 6.730 6.420 6.580 481,495 -0.07(-1.05%)
Apr 01, 2019 6.850 6.850 6.630 6.650 320,828 -0.13(-1.92%)
Mar 29, 2019 6.790 6.820 6.680 6.780 329,200 +0.03(+0.44%)
Mar 28, 2019 6.680 6.870 6.620 6.750 316,900 +0.07(+1.05%)
Mar 27, 2019 6.610 6.725 6.535 6.680 377,384 +0.07(+1.06%)
Mar 26, 2019 6.650 6.680 6.510 6.610 363,042 +0.02(+0.30%)
Mar 25, 2019 6.640 6.660 6.500 6.590 326,036 -0.04(-0.60%)
Mar 22, 2019 6.900 7.010 6.520 6.630 551,500 -0.28(-4.05%)
Mar 21, 2019 6.920 7.120 6.860 6.910 322,213 -0.05(-0.72%)
Mar 20, 2019 6.820 7.090 6.820 6.960 600,914 +0.16(+2.35%)
Mar 19, 2019 6.830 6.900 6.750 6.800 506,275 -0.01(-0.15%)
Mar 18, 2019 6.750 6.910 6.740 6.810 511,385 +0.07(+1.04%)
Mar 15, 2019 6.800 6.820 6.700 6.740 1,033,700 -0.06(-0.88%)
Mar 14, 2019 6.920 7.010 6.800 6.800 439,269 -0.12(-1.73%)
Mar 13, 2019 6.960 7.070 6.920 6.920 381,863 -0.04(-0.57%)
Mar 12, 2019 7.020 7.100 6.880 6.960 361,659 -0.05(-0.71%)
Mar 11, 2019 6.980 7.080 6.800 7.010 971,088 +0.02(+0.29%)
Mar 08, 2019 7.110 7.170 6.940 6.990 624,900 -0.16(-2.24%)
Mar 07, 2019 7.280 7.380 7.080 7.150 923,213 -0.13(-1.79%)
Mar 06, 2019 7.500 7.540 7.260 7.280 562,280 -0.20(-2.67%)
Mar 05, 2019 7.530 7.680 7.470 7.480 603,643 -0.05(-0.66%)
Mar 04, 2019 7.300 7.530 7.090 7.530 1,081,249 +0.28(+3.86%)
Mar 01, 2019 7.210 7.430 7.000 7.250 1,889,800 +0.20(+2.84%)
Feb 28, 2019 8.000 8.000 6.890 7.050 5,202,083 -2.00(-22.10%)
Feb 27, 2019 9.000 9.110 8.900 9.050 789,162 +0.05(+0.56%)
Feb 26, 2019 8.930 9.040 8.690 9.000 630,178 +0.11(+1.24%)
Feb 25, 2019 9.240 9.265 8.890 8.890 497,757 -0.30(-3.26%)
Feb 22, 2019 9.290 9.290 9.100 9.190 529,200 -0.06(-0.65%)
Feb 21, 2019 9.290 9.310 9.140 9.250 451,439 -0.07(-0.75%)
Feb 20, 2019 9.260 9.350 9.110 9.320 327,620 +0.07(+0.76%)
Feb 19, 2019 9.150 9.310 9.050 9.250 399,336 +0.08(+0.87%)
Feb 15, 2019 8.910 9.220 8.840 9.170 336,300 +0.32(+3.62%)
Feb 14, 2019 8.800 8.935 8.730 8.850 484,025 +0.01(+0.11%)
Feb 13, 2019 8.710 8.890 8.685 8.840 302,918 +0.13(+1.49%)
Feb 12, 2019 8.520 8.715 8.470 8.710 352,942 +0.24(+2.83%)
Feb 11, 2019 8.520 8.570 8.420 8.470 177,571 -0.05(-0.59%)
Feb 08, 2019 8.370 8.545 8.250 8.520 252,200 +0.12(+1.43%)
Feb 07, 2019 8.390 8.460 8.280 8.400 137,354 -0.05(-0.59%)
Feb 06, 2019 8.350 8.460 8.280 8.450 188,332 +0.10(+1.20%)
Feb 05, 2019 8.320 8.440 8.250 8.350 181,872 +0.03(+0.36%)
Feb 04, 2019 8.280 8.330 8.200 8.320 192,938 +0.07(+0.85%)
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.