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 (%)
May 31, 2007 15.10 16.05 14.74 15.90 893,922 +0.96(+6.43%)
May 30, 2007 13.71 15.09 13.28 14.94 615,226 +1.02(+7.33%)
May 29, 2007 13.50 14.00 13.13 13.92 617,438 +0.08(+0.58%)
May 25, 2007 12.14 14.35 12.14 13.84 2,768,543 +2.22(+19.10%)
May 24, 2007 12.35 12.36 11.51 11.62 370,565 -0.77(-6.21%)
May 23, 2007 12.30 12.56 12.22 12.39 212,404 +0.14(+1.14%)
May 22, 2007 12.28 12.41 12.23 12.25 157,496 -0.07(-0.57%)
May 21, 2007 12.26 12.40 12.18 12.32 67,011 +0.02(+0.16%)
May 18, 2007 12.49 12.49 11.90 12.30 69,625 -0.11(-0.89%)
May 17, 2007 12.50 12.62 12.16 12.41 66,652 -0.09(-0.72%)
May 16, 2007 12.43 12.52 12.05 12.50 86,764 +0.08(+0.64%)
May 15, 2007 12.58 12.63 12.33 12.42 139,272 -0.19(-1.51%)
May 14, 2007 12.33 12.85 12.33 12.61 244,659 +0.20(+1.61%)
May 11, 2007 12.60 12.65 12.40 12.41 229,740 -0.09(-0.72%)
May 10, 2007 12.88 12.89 12.14 12.50 208,374 -0.49(-3.77%)
May 09, 2007 12.85 13.12 12.85 12.99 48,569 -0.02(-0.15%)
May 08, 2007 12.78 13.18 12.67 13.01 60,670 +0.05(+0.39%)
May 07, 2007 13.03 13.19 12.82 12.96 80,327 -0.10(-0.77%)
May 04, 2007 13.15 13.25 13.00 13.06 128,049 -0.01(-0.08%)
May 03, 2007 12.70 13.25 12.65 13.07 95,458 +0.43(+3.40%)
May 02, 2007 12.48 12.89 12.02 12.64 119,567 +0.44(+3.61%)
May 01, 2007 11.66 12.73 11.55 12.20 180,080 +0.63(+5.45%)
Apr 30, 2007 12.52 12.66 11.45 11.57 161,716 -1.23(-9.61%)
Apr 27, 2007 12.93 12.94 12.54 12.80 51,048 -0.20(-1.54%)
Apr 26, 2007 13.13 13.20 12.92 13.00 78,146 +0.00(+0.00%)
Apr 25, 2007 13.17 13.17 12.80 13.00 134,554 -0.06(-0.46%)
Apr 24, 2007 13.65 13.71 13.05 13.06 138,425 -0.46(-3.40%)
Apr 23, 2007 13.64 13.97 13.28 13.52 53,694 -0.21(-1.53%)
Apr 20, 2007 13.62 13.75 13.07 13.73 90,529 +0.31(+2.31%)
Apr 19, 2007 13.00 13.45 12.81 13.42 46,328 +0.40(+3.07%)
Apr 18, 2007 13.28 13.42 13.01 13.02 33,237 -0.35(-2.62%)
Apr 17, 2007 13.20 13.38 13.03 13.37 20,311 +0.15(+1.13%)
Apr 16, 2007 13.56 13.56 12.44 13.22 115,259 -0.22(-1.64%)
Apr 13, 2007 13.39 13.44 12.91 13.44 21,720 +0.00(+0.00%)
Apr 12, 2007 13.14 13.74 12.70 13.44 45,728 +0.24(+1.82%)
Apr 11, 2007 13.54 13.59 12.73 13.20 200,186 -0.28(-2.08%)
Apr 10, 2007 13.27 13.58 12.82 13.48 43,227 -0.14(-1.03%)
Apr 09, 2007 13.71 13.95 13.57 13.62 216,830 -0.05(-0.37%)
Apr 05, 2007 13.42 13.80 13.18 13.67 33,191 +0.17(+1.26%)
Apr 04, 2007 13.28 13.53 13.13 13.50 64,751 +0.24(+1.81%)
Apr 03, 2007 13.10 13.46 12.84 13.26 84,884 +0.37(+2.87%)
Apr 02, 2007 12.80 13.05 12.56 12.89 40,231 +0.14(+1.10%)
Mar 30, 2007 12.75 12.90 12.60 12.75 64,801 +0.05(+0.39%)
Mar 29, 2007 13.10 13.10 12.60 12.70 107,985 -0.27(-2.08%)
Mar 28, 2007 12.72 13.37 12.42 12.97 75,963 +0.16(+1.25%)
Mar 27, 2007 12.85 12.88 12.70 12.81 16,847 -0.11(-0.85%)
Mar 26, 2007 12.95 13.01 12.65 12.92 81,489 -0.11(-0.84%)
Mar 23, 2007 13.10 13.20 12.76 13.03 37,819 -0.12(-0.91%)
Mar 22, 2007 13.55 13.55 12.91 13.15 171,732 -0.25(-1.87%)
Mar 21, 2007 12.97 13.70 12.79 13.40 165,631 +0.60(+4.69%)
Mar 20, 2007 12.29 13.03 12.23 12.80 121,199 +0.51(+4.15%)
Mar 19, 2007 11.71 12.55 11.60 12.29 357,053 +0.50(+4.24%)
Mar 16, 2007 12.03 12.21 11.56 11.79 158,250 -0.21(-1.75%)
Mar 15, 2007 12.59 12.60 11.85 12.00 384,879 -0.25(-2.04%)
Mar 14, 2007 12.03 12.77 12.01 12.25 69,821 +0.13(+1.07%)
Mar 13, 2007 12.09 12.72 11.96 12.12 166,942 +0.03(+0.25%)
Mar 12, 2007 12.21 12.25 12.06 12.09 80,579 -0.07(-0.58%)
Mar 09, 2007 12.27 12.50 12.05 12.16 41,298 +0.01(+0.08%)
Mar 08, 2007 12.46 12.46 12.14 12.15 552,815 -0.12(-0.98%)
Mar 07, 2007 12.26 12.49 12.15 12.27 711,180 -0.03(-0.24%)
Mar 06, 2007 12.00 12.60 12.00 12.30 160,882 +0.30(+2.50%)
Mar 05, 2007 12.39 12.54 11.81 12.00 105,084 -0.73(-5.73%)
Mar 02, 2007 12.67 12.81 12.51 12.73 100,163 -0.14(-1.09%)
Mar 01, 2007 12.75 12.99 12.49 12.87 70,084 -0.01(-0.08%)
Feb 28, 2007 13.00 13.19 12.75 12.88 148,596 -0.12(-0.92%)
Feb 27, 2007 13.52 13.55 12.75 13.00 150,062 -0.81(-5.87%)
Feb 26, 2007 13.95 14.23 13.71 13.81 71,272 -0.03(-0.22%)
Feb 23, 2007 13.95 14.09 13.71 13.84 76,030 -0.13(-0.93%)
Feb 22, 2007 13.46 13.97 13.30 13.97 58,555 +0.58(+4.33%)
Feb 21, 2007 13.11 13.99 13.11 13.39 158,748 +0.24(+1.83%)
Feb 20, 2007 12.99 13.40 12.75 13.15 360,836 +0.20(+1.54%)
Feb 16, 2007 12.75 13.13 12.75 12.95 336,427 +0.20(+1.57%)
Feb 15, 2007 13.50 13.53 12.74 12.75 145,269 -0.46(-3.48%)
Feb 14, 2007 13.58 13.94 13.08 13.21 225,774 -0.27(-2.00%)
Feb 13, 2007 12.79 13.60 11.52 13.48 263,064 +0.65(+5.07%)
Feb 12, 2007 13.00 13.00 12.83 12.83 92,083 -0.15(-1.16%)
Feb 09, 2007 12.87 13.10 12.74 12.98 147,256 +0.08(+0.62%)
Feb 08, 2007 13.10 13.37 12.69 12.90 206,929 -0.27(-2.05%)
Feb 07, 2007 13.10 13.50 13.01 13.17 222,136 +0.07(+0.53%)
Feb 06, 2007 12.67 13.23 12.67 13.10 300,339 +0.43(+3.39%)
Feb 05, 2007 11.51 12.78 11.46 12.67 208,652 +1.09(+9.41%)
Feb 02, 2007 11.85 12.20 11.28 11.58 297,878 +0.01(+0.09%)
Feb 01, 2007 12.00 12.10 11.32 11.57 467,222 -0.54(-4.46%)
Jan 31, 2007 12.40 12.44 11.66 12.11 803,985 -0.36(-2.89%)
Jan 30, 2007 13.00 13.19 12.06 12.47 389,831 -0.52(-4.00%)
Jan 29, 2007 12.25 13.38 12.25 12.99 620,192 +0.84(+6.91%)
Jan 26, 2007 11.21 12.42 11.21 12.15 475,501 +0.82(+7.24%)
Jan 25, 2007 11.00 11.55 10.92 11.33 351,046 +0.33(+3.00%)
Jan 24, 2007 10.50 11.00 10.50 11.00 285,362 +0.38(+3.58%)
Jan 23, 2007 10.15 10.62 10.15 10.62 132,958 +0.14(+1.34%)
Jan 22, 2007 10.20 10.93 10.12 10.48 392,576 +0.37(+3.66%)
Jan 19, 2007 9.560 10.28 9.460 10.11 183,647 +0.50(+5.20%)
Jan 18, 2007 9.850 9.850 9.560 9.610 202,771 -0.05(-0.52%)
Jan 17, 2007 9.410 9.900 9.330 9.660 87,908 +0.23(+2.44%)
Jan 16, 2007 9.570 9.590 9.260 9.430 212,113 -0.12(-1.26%)
Jan 12, 2007 9.570 9.780 9.280 9.550 144,488 +0.05(+0.53%)
Jan 11, 2007 9.800 9.900 9.260 9.500 205,789 +0.24(+2.59%)
Jan 10, 2007 9.370 9.510 9.150 9.260 108,166 -0.21(-2.22%)
Jan 09, 2007 9.550 9.600 9.320 9.470 122,153 -0.02(-0.21%)
Jan 08, 2007 9.380 9.900 9.350 9.490 222,341 +0.06(+0.64%)
Jan 05, 2007 9.390 9.490 9.100 9.430 121,326 -0.06(-0.63%)
Jan 04, 2007 9.010 9.700 8.760 9.490 158,279 +0.49(+5.44%)
Jan 03, 2007 8.800 9.260 8.800 9.000 155,605 +0.18(+2.04%)
Dec 29, 2006 8.690 9.430 8.690 8.820 154,513 +0.07(+0.80%)
Dec 28, 2006 8.830 8.840 8.140 8.750 103,478 -0.04(-0.46%)
Dec 27, 2006 9.010 9.010 8.500 8.790 131,318 -0.13(-1.46%)
Dec 26, 2006 8.850 9.090 8.750 8.920 65,466 -0.06(-0.67%)
Dec 22, 2006 9.340 9.340 8.810 8.980 181,143 -0.36(-3.85%)
Dec 21, 2006 9.330 9.730 8.680 9.340 316,619 +0.38(+4.24%)
Dec 20, 2006 8.510 9.450 8.510 8.960 431,349 +0.60(+7.18%)
Dec 19, 2006 7.770 8.440 7.750 8.360 192,358 +0.48(+6.09%)
Dec 18, 2006 7.920 8.090 7.750 7.880 144,717 -0.13(-1.62%)
Dec 15, 2006 8.000 8.070 8.000 8.010 576,001 +0.01(+0.12%)
Dec 14, 2006 8.100 8.260 7.850 8.000 234,096 -0.05(-0.62%)
Dec 13, 2006 7.820 8.150 7.370 8.050 523,359 +0.42(+5.50%)
Dec 12, 2006 7.900 7.950 7.370 7.630 194,969 -0.14(-1.80%)
Dec 11, 2006 7.710 8.150 7.700 7.770 118,049 -0.25(-3.12%)
Dec 08, 2006 7.700 8.200 7.700 8.020 240,397 +0.22(+2.82%)
Dec 07, 2006 8.000 8.000 7.590 7.800 106,665 -0.10(-1.27%)
Dec 06, 2006 7.610 7.900 7.500 7.900 112,947 +0.00(+0.00%)
Dec 05, 2006 7.900 7.970 7.530 7.900 89,575 -0.05(-0.63%)
Dec 04, 2006 7.950 8.000 7.750 7.950 181,253 +0.21(+2.71%)
Dec 01, 2006 7.310 7.940 7.310 7.740 130,346 +0.35(+4.74%)
Nov 30, 2006 7.650 7.850 7.210 7.390 96,400 -0.19(-2.51%)
Nov 29, 2006 7.170 7.860 7.150 7.580 75,380 +0.23(+3.13%)
Nov 28, 2006 7.690 7.700 7.250 7.350 163,077 -0.15(-2.00%)
Nov 27, 2006 7.800 7.850 7.400 7.500 138,997 -0.40(-5.06%)
Nov 24, 2006 7.700 7.900 7.700 7.900 15,446 +0.06(+0.77%)
Nov 22, 2006 7.870 7.975 7.710 7.840 69,715 -0.09(-1.13%)
Nov 21, 2006 8.570 8.600 7.850 7.930 223,106 -0.56(-6.60%)
Nov 20, 2006 7.670 8.490 7.650 8.490 434,075 +0.84(+10.98%)
Nov 17, 2006 7.500 7.700 7.290 7.650 553,217 +0.05(+0.66%)
Nov 16, 2006 7.510 7.690 7.440 7.600 136,397 -0.10(-1.30%)
Nov 15, 2006 7.030 7.700 7.030 7.700 170,505 +0.65(+9.22%)
Nov 14, 2006 7.370 7.500 7.050 7.050 243,138 -0.44(-5.87%)
Nov 13, 2006 7.700 7.930 7.180 7.490 333,905 -0.26(-3.35%)
Nov 10, 2006 7.940 7.980 7.660 7.750 225,604 -0.19(-2.39%)
Nov 09, 2006 8.000 8.090 7.750 7.940 263,417 -0.01(-0.13%)
Nov 08, 2006 8.000 8.040 7.680 7.950 296,854 +0.31(+4.06%)
Nov 07, 2006 7.300 7.730 7.240 7.640 320,965 +0.15(+2.00%)
Nov 06, 2006 7.380 8.200 7.100 7.490 924,413 -0.26(-3.35%)
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.