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 (%)
Aug 31, 2011 2.310 2.337 2.220 2.260 237,425 -0.04(-1.74%)
Aug 30, 2011 2.270 2.360 2.200 2.300 351,477 +0.03(+1.32%)
Aug 29, 2011 2.200 2.290 2.180 2.270 172,531 +0.09(+4.13%)
Aug 26, 2011 2.110 2.270 2.090 2.180 145,319 +0.06(+2.83%)
Aug 25, 2011 2.190 2.190 2.120 2.120 82,083 -0.04(-1.85%)
Aug 24, 2011 2.160 2.250 2.132 2.160 83,436 -0.02(-0.92%)
Aug 23, 2011 2.170 2.210 2.120 2.180 210,143 +0.02(+0.93%)
Aug 22, 2011 2.250 2.250 2.130 2.160 91,038 -0.01(-0.46%)
Aug 19, 2011 2.170 2.240 2.170 2.170 122,570 -0.02(-0.91%)
Aug 18, 2011 2.310 2.310 2.170 2.190 211,153 -0.16(-6.81%)
Aug 17, 2011 2.310 2.439 2.290 2.350 101,642 +0.04(+1.73%)
Aug 16, 2011 2.260 2.370 2.240 2.310 179,873 +0.01(+0.43%)
Aug 15, 2011 2.290 2.400 2.240 2.300 203,609 +0.03(+1.32%)
Aug 12, 2011 2.210 2.340 2.210 2.270 309,789 +0.08(+3.65%)
Aug 11, 2011 2.050 2.280 2.030 2.190 348,998 +0.16(+7.88%)
Aug 10, 2011 2.180 2.190 2.010 2.030 162,566 -0.19(-8.56%)
Aug 09, 2011 2.297 2.330 2.010 2.220 392,549 +0.04(+1.83%)
Aug 08, 2011 2.360 2.570 2.170 2.180 195,776 -0.28(-11.38%)
Aug 05, 2011 2.520 2.600 2.330 2.460 89,586 -0.07(-2.77%)
Aug 04, 2011 2.570 2.637 2.530 2.530 261,155 -0.16(-5.95%)
Aug 03, 2011 2.830 2.920 2.680 2.690 161,879 -0.12(-4.27%)
Aug 02, 2011 2.860 2.870 2.800 2.810 104,414 -0.07(-2.43%)
Aug 01, 2011 2.990 2.990 2.800 2.880 110,770 -0.09(-3.03%)
Jul 29, 2011 2.940 3.010 2.900 2.970 35,449 +0.01(+0.34%)
Jul 28, 2011 2.820 3.000 2.820 2.960 60,738 +0.13(+4.59%)
Jul 27, 2011 2.960 2.960 2.820 2.830 99,717 -0.06(-2.08%)
Jul 26, 2011 2.870 3.000 2.850 2.890 56,792 -0.02(-0.69%)
Jul 25, 2011 2.930 2.950 2.850 2.910 97,114 -0.02(-0.68%)
Jul 22, 2011 2.900 2.960 2.840 2.930 57,289 +0.01(+0.34%)
Jul 21, 2011 3.010 3.070 2.890 2.920 106,231 -0.08(-2.67%)
Jul 20, 2011 3.060 3.090 2.980 3.000 162,304 -0.11(-3.54%)
Jul 19, 2011 3.010 3.120 2.930 3.110 49,697 +0.09(+2.98%)
Jul 18, 2011 3.040 3.090 2.960 3.020 113,693 -0.02(-0.66%)
Jul 15, 2011 3.080 3.090 2.930 3.040 165,515 -0.05(-1.62%)
Jul 14, 2011 3.170 3.170 3.030 3.090 79,498 -0.07(-2.22%)
Jul 13, 2011 3.060 3.180 3.060 3.160 95,228 +0.10(+3.27%)
Jul 12, 2011 3.060 3.140 3.040 3.060 74,436 -0.01(-0.33%)
Jul 11, 2011 3.140 3.170 3.047 3.070 85,503 -0.09(-2.85%)
Jul 08, 2011 3.170 3.200 3.140 3.160 35,536 -0.04(-1.25%)
Jul 07, 2011 3.150 3.220 3.150 3.200 54,005 +0.06(+1.91%)
Jul 06, 2011 3.200 3.200 3.120 3.140 66,824 -0.06(-1.88%)
Jul 05, 2011 3.200 3.240 3.180 3.200 138,708 +0.00(+0.00%)
Jul 01, 2011 3.140 3.240 3.140 3.200 71,247 +0.07(+2.24%)
Jun 30, 2011 3.170 3.200 3.120 3.130 66,468 -0.02(-0.63%)
Jun 29, 2011 3.180 3.220 3.150 3.150 42,917 -0.04(-1.25%)
Jun 28, 2011 3.150 3.190 3.060 3.190 92,456 +0.03(+0.95%)
Jun 27, 2011 3.070 3.180 2.910 3.160 167,323 +0.08(+2.60%)
Jun 24, 2011 3.130 3.240 3.010 3.080 4,425,372 -0.04(-1.28%)
Jun 23, 2011 3.170 3.200 3.120 3.120 108,893 -0.10(-3.11%)
Jun 22, 2011 3.250 3.329 3.130 3.220 104,823 +0.00(+0.00%)
Jun 21, 2011 3.190 3.310 3.130 3.220 84,237 +0.04(+1.26%)
Jun 20, 2011 3.220 3.240 3.100 3.180 46,170 -0.01(-0.31%)
Jun 17, 2011 3.200 3.240 3.040 3.190 81,251 -0.01(-0.31%)
Jun 16, 2011 3.200 3.260 3.150 3.200 63,087 -0.03(-0.93%)
Jun 15, 2011 3.400 3.510 3.180 3.230 65,156 -0.12(-3.58%)
Jun 14, 2011 3.310 3.360 3.210 3.350 85,609 +0.04(+1.21%)
Jun 13, 2011 3.380 3.540 3.290 3.310 109,739 -0.03(-0.90%)
Jun 10, 2011 3.310 3.390 3.250 3.340 119,442 +0.01(+0.30%)
Jun 09, 2011 3.390 3.390 3.230 3.330 53,680 -0.05(-1.48%)
Jun 08, 2011 3.400 3.420 3.280 3.380 54,186 -0.01(-0.29%)
Jun 07, 2011 3.470 3.530 3.370 3.390 114,333 -0.10(-2.87%)
Jun 06, 2011 3.310 3.700 3.290 3.490 187,580 +0.19(+5.76%)
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.