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 (%)
Jun 30, 2009 1.650 1.760 1.640 1.760 282,717 +0.14(+8.64%)
Jun 29, 2009 1.640 1.690 1.550 1.620 458,646 +0.02(+1.25%)
Jun 26, 2009 1.810 1.880 1.600 1.600 5,192,489 -0.22(-12.09%)
Jun 25, 2009 1.690 1.830 1.610 1.820 133,353 +0.13(+7.69%)
Jun 24, 2009 1.600 1.860 1.530 1.690 447,716 +0.11(+6.96%)
Jun 23, 2009 1.550 1.580 1.540 1.580 68,247 +0.04(+2.60%)
Jun 22, 2009 1.550 1.600 1.530 1.540 306,773 -0.06(-3.75%)
Jun 19, 2009 1.610 1.650 1.590 1.600 281,440 +0.02(+1.27%)
Jun 18, 2009 1.630 1.674 1.550 1.580 250,819 -0.05(-3.07%)
Jun 17, 2009 1.660 1.680 1.560 1.630 68,761 -0.02(-1.21%)
Jun 16, 2009 1.680 1.680 1.640 1.650 117,827 +0.00(+0.00%)
Jun 15, 2009 1.630 1.680 1.620 1.650 113,541 +0.04(+2.48%)
Jun 12, 2009 1.600 1.670 1.580 1.610 109,118 +0.00(+0.00%)
Jun 11, 2009 1.570 1.610 1.480 1.610 106,311 +0.09(+5.92%)
Jun 10, 2009 1.650 1.650 1.450 1.520 210,828 -0.11(-6.75%)
Jun 09, 2009 1.660 1.700 1.610 1.630 123,678 -0.02(-1.21%)
Jun 08, 2009 1.620 1.690 1.610 1.650 70,998 -0.01(-0.60%)
Jun 05, 2009 1.620 1.690 1.590 1.660 299,913 +0.06(+3.75%)
Jun 04, 2009 1.630 1.640 1.590 1.600 85,186 -0.01(-0.62%)
Jun 03, 2009 1.630 1.670 1.590 1.610 262,676 -0.03(-1.83%)
Jun 02, 2009 1.660 1.680 1.610 1.640 214,102 -0.02(-1.20%)
Jun 01, 2009 1.650 1.660 1.540 1.660 302,562 +0.11(+7.10%)
May 29, 2009 1.810 1.820 1.540 1.550 972,780 -0.12(-7.19%)
May 28, 2009 1.840 1.880 1.610 1.670 317,053 -0.13(-7.22%)
May 27, 2009 1.740 1.890 1.740 1.800 193,673 +0.06(+3.45%)
May 26, 2009 1.740 1.760 1.560 1.740 193,394 +0.05(+2.96%)
May 22, 2009 1.800 1.840 1.690 1.690 98,280 -0.09(-5.06%)
May 21, 2009 1.780 1.850 1.750 1.780 277,816 -0.04(-2.20%)
May 20, 2009 1.700 1.850 1.670 1.820 478,012 +0.14(+8.33%)
May 19, 2009 1.520 1.850 1.520 1.680 299,423 +0.12(+7.69%)
May 18, 2009 1.500 1.620 1.500 1.560 159,437 +0.08(+5.41%)
May 15, 2009 1.580 1.580 1.480 1.480 146,004 -0.10(-6.33%)
May 14, 2009 1.620 1.670 1.520 1.580 142,297 -0.07(-4.24%)
May 13, 2009 1.840 1.840 1.650 1.650 173,004 -0.19(-10.33%)
May 12, 2009 2.000 2.030 1.710 1.840 350,741 -0.03(-1.60%)
May 11, 2009 1.850 2.130 1.750 1.870 613,823 +0.12(+6.86%)
May 08, 2009 1.600 1.850 1.590 1.750 487,626 +0.16(+10.06%)
May 07, 2009 1.300 1.620 1.270 1.590 1,048,131 +0.32(+25.20%)
May 06, 2009 1.340 1.365 1.270 1.270 705,410 -0.07(-5.22%)
May 05, 2009 1.350 1.380 1.300 1.340 560,983 -0.01(-0.74%)
May 04, 2009 1.400 1.400 1.300 1.350 365,036 -0.01(-0.74%)
May 01, 2009 1.310 1.400 1.280 1.360 518,698 +0.08(+6.25%)
Apr 30, 2009 1.300 1.440 1.250 1.280 297,904 -0.02(-1.54%)
Apr 29, 2009 1.360 1.380 1.290 1.300 304,731 -0.04(-2.99%)
Apr 28, 2009 1.400 1.500 1.300 1.340 205,850 -0.06(-4.29%)
Apr 27, 2009 1.450 1.470 1.400 1.400 89,541 -0.09(-6.04%)
Apr 24, 2009 1.570 1.570 1.480 1.490 116,418 +0.01(+0.68%)
Apr 23, 2009 1.540 1.560 1.450 1.480 89,036 -0.09(-5.73%)
Apr 22, 2009 1.470 1.600 1.450 1.570 75,980 +0.07(+4.67%)
Apr 21, 2009 1.450 1.550 1.450 1.500 292,450 +0.03(+2.04%)
Apr 20, 2009 1.550 1.560 1.470 1.470 75,089 -0.08(-5.16%)
Apr 17, 2009 1.600 1.600 1.540 1.550 268,449 -0.05(-3.13%)
Apr 16, 2009 1.600 1.620 1.540 1.600 317,864 +0.00(+0.00%)
Apr 15, 2009 1.450 1.600 1.400 1.600 224,770 +0.14(+9.59%)
Apr 14, 2009 1.590 1.590 1.460 1.460 316,866 -0.14(-8.75%)
Apr 13, 2009 1.610 1.660 1.570 1.600 163,502 -0.04(-2.44%)
Apr 09, 2009 1.600 1.650 1.500 1.640 123,439 +0.15(+10.07%)
Apr 08, 2009 1.500 1.510 1.450 1.490 91,374 +0.10(+7.19%)
Apr 07, 2009 1.470 1.650 1.370 1.390 47,117 -0.10(-6.71%)
Apr 06, 2009 1.510 1.530 1.390 1.490 73,229 -0.04(-2.61%)
Apr 03, 2009 1.640 1.660 1.460 1.530 87,242 -0.11(-6.71%)
Apr 02, 2009 1.550 1.700 1.520 1.640 84,058 +0.14(+9.33%)
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.