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 28, 2013 4.480 4.540 4.450 4.490 811,043 +0.00(+0.00%)
Jun 27, 2013 4.490 4.600 4.450 4.490 0 +0.04(+0.90%)
Jun 26, 2013 4.470 4.470 4.450 4.450 0 +0.04(+0.91%)
Jun 25, 2013 4.560 4.560 4.390 4.410 0 -0.11(-2.43%)
Jun 24, 2013 4.390 4.520 4.350 4.520 0 +0.07(+1.57%)
Jun 21, 2013 4.440 4.500 4.390 4.450 176,405 +0.03(+0.68%)
Jun 20, 2013 4.370 4.440 4.370 4.420 0 +0.05(+1.14%)
Jun 19, 2013 4.430 4.430 4.330 4.370 0 -0.07(-1.58%)
Jun 18, 2013 4.270 4.460 4.250 4.440 0 +0.19(+4.47%)
Jun 17, 2013 4.310 4.310 4.240 4.250 0 +0.00(+0.00%)
Jun 14, 2013 4.190 4.289 4.190 4.250 0 +0.07(+1.67%)
Jun 13, 2013 4.110 4.200 4.030 4.180 119,548 +0.02(+0.48%)
Jun 12, 2013 4.220 4.230 4.150 4.160 116,620 -0.04(-0.95%)
Jun 11, 2013 4.180 4.250 4.170 4.200 158,780 +0.00(+0.00%)
Jun 10, 2013 4.210 4.230 4.160 4.200 0 +0.03(+0.72%)
Jun 07, 2013 4.140 4.280 4.135 4.170 0 +0.00(+0.00%)
Jun 06, 2013 4.100 4.180 4.090 4.170 358,924 +0.07(+1.71%)
Jun 05, 2013 4.120 4.150 4.075 4.100 0 -0.01(-0.24%)
Jun 04, 2013 4.020 4.150 4.020 4.110 0 +0.10(+2.49%)
Jun 03, 2013 3.920 4.090 3.900 4.010 299,338 +0.09(+2.30%)
May 31, 2013 3.890 3.990 3.890 3.920 135,772 +0.00(+0.00%)
May 30, 2013 3.810 3.970 3.810 3.920 138,115 +0.11(+2.89%)
May 29, 2013 3.820 3.830 3.730 3.810 69,187 -0.02(-0.52%)
May 28, 2013 3.730 3.850 3.700 3.830 85,202 +0.16(+4.36%)
May 24, 2013 3.600 3.710 3.600 3.670 0 +0.07(+1.94%)
May 23, 2013 3.580 3.630 3.560 3.600 0 +0.00(+0.00%)
May 22, 2013 3.600 3.690 3.600 3.600 0 -0.01(-0.28%)
May 21, 2013 3.600 3.705 3.600 3.610 0 +0.00(+0.00%)
May 20, 2013 3.600 3.660 3.600 3.610 0 -0.01(-0.28%)
May 17, 2013 3.470 3.650 3.460 3.620 0 +0.17(+4.93%)
May 16, 2013 3.560 3.580 3.440 3.450 231,243 -0.10(-2.82%)
May 15, 2013 3.690 3.750 3.545 3.550 0 -0.09(-2.47%)
May 13, 2013 3.730 3.730 3.400 3.640 0 -0.09(-2.41%)
May 10, 2013 3.790 3.920 3.650 3.730 0 -0.01(-0.27%)
May 09, 2013 4.390 4.390 3.660 3.740 0 -0.63(-14.42%)
May 08, 2013 4.590 4.590 4.330 4.370 0 -0.24(-5.21%)
May 07, 2013 4.430 4.630 4.420 4.610 0 +0.19(+4.30%)
May 06, 2013 4.350 4.440 4.270 4.420 0 +0.08(+1.84%)
May 03, 2013 4.350 4.380 4.320 4.340 0 -0.01(-0.23%)
May 02, 2013 4.530 4.530 4.290 4.350 0 -0.20(-4.40%)
May 01, 2013 4.730 4.789 4.401 4.550 0 -0.18(-3.81%)
Apr 30, 2013 4.640 4.730 4.640 4.730 0 +0.10(+2.16%)
Apr 29, 2013 4.490 4.799 4.420 4.630 200,680 +0.18(+4.04%)
Apr 26, 2013 4.380 4.480 4.380 4.450 241,468 +0.07(+1.60%)
Apr 25, 2013 4.410 4.520 4.370 4.380 0 -0.03(-0.68%)
Apr 24, 2013 4.480 4.490 4.380 4.410 43,067 -0.09(-2.00%)
Apr 23, 2013 4.500 4.500 4.400 4.500 68,157 +0.05(+1.12%)
Apr 22, 2013 4.520 4.530 4.360 4.450 49,885 -0.05(-1.11%)
Apr 19, 2013 4.450 4.800 4.330 4.500 61,432 +0.04(+0.90%)
Apr 18, 2013 4.600 4.659 4.400 4.460 47,814 -0.15(-3.25%)
Apr 17, 2013 4.730 4.800 4.590 4.610 104,378 -0.19(-3.96%)
Apr 16, 2013 4.470 4.800 4.460 4.800 99,023 +0.36(+8.11%)
Apr 15, 2013 4.696 4.696 4.350 4.440 152,282 -0.29(-6.13%)
Apr 12, 2013 4.630 4.920 4.614 4.730 138,539 +0.07(+1.50%)
Apr 11, 2013 4.610 4.760 4.585 4.660 89,247 +0.06(+1.30%)
Apr 10, 2013 4.520 4.760 4.520 4.600 125,427 +0.01(+0.22%)
Apr 09, 2013 4.670 4.730 4.570 4.590 75,562 -0.06(-1.29%)
Apr 08, 2013 4.680 4.740 4.600 4.650 79,730 +0.00(+0.00%)
Apr 05, 2013 4.610 4.690 4.230 4.650 178,420 -0.05(-1.06%)
Apr 04, 2013 4.840 4.875 4.680 4.700 81,778 -0.13(-2.69%)
Apr 03, 2013 4.860 4.880 4.730 4.830 96,102 +0.00(+0.00%)
Apr 02, 2013 4.970 5.080 4.760 4.830 207,663 -0.13(-2.62%)
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.