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 28, 2021 11.20 11.21 11.19 11.19 615,316 -0.04(-0.36%)
May 27, 2021 11.19 11.23 11.18 11.23 1,725,045 +0.07(+0.63%)
May 26, 2021 11.20 11.22 11.15 11.16 856,355 -0.02(-0.18%)
May 25, 2021 11.21 11.24 11.18 11.18 1,496,220 -0.02(-0.18%)
May 24, 2021 11.23 11.25 11.19 11.20 1,491,044 -0.01(-0.09%)
May 21, 2021 11.21 11.22 11.19 11.21 1,647,694 +0.01(+0.09%)
May 20, 2021 11.18 11.24 11.17 11.20 1,875,593 +0.04(+0.36%)
May 19, 2021 11.19 11.19 11.15 11.16 994,872 +0.00(+0.00%)
May 18, 2021 11.20 11.20 11.15 11.16 1,513,597 -0.04(-0.36%)
May 17, 2021 11.17 11.20 11.15 11.20 1,333,481 +0.03(+0.27%)
May 14, 2021 11.18 11.21 11.17 11.17 1,409,521 +0.01(+0.09%)
May 13, 2021 11.16 11.20 11.14 11.16 2,720,068 +0.02(+0.18%)
May 12, 2021 11.20 11.21 11.14 11.14 4,093,409 -0.06(-0.54%)
May 11, 2021 11.22 11.25 11.16 11.20 4,549,526 -0.03(-0.27%)
May 10, 2021 11.21 11.24 11.11 11.23 6,104,737 -0.17(-1.49%)
May 07, 2021 11.45 11.46 11.38 11.40 4,642,924 -0.05(-0.48%)
May 06, 2021 11.44 11.46 11.33 11.46 2,762,097 +0.02(+0.13%)
May 05, 2021 11.44 11.47 11.42 11.44 4,483,715 -0.02(-0.17%)
May 04, 2021 11.43 11.47 11.43 11.46 1,375,212 +0.01(+0.09%)
May 03, 2021 11.43 11.47 11.40 11.45 1,611,596 -0.01(-0.09%)
Apr 30, 2021 11.37 11.50 11.37 11.46 1,206,900 +0.01(+0.09%)
Apr 29, 2021 11.47 11.49 11.30 11.45 1,712,959 -0.02(-0.17%)
Apr 28, 2021 11.49 11.50 11.45 11.47 1,219,409 +0.00(+0.00%)
Apr 27, 2021 11.50 11.50 11.47 11.47 2,133,850 -0.01(-0.09%)
Apr 26, 2021 11.50 11.52 11.48 11.48 1,306,080 -0.02(-0.17%)
Apr 23, 2021 11.50 11.52 11.50 11.50 1,409,800 +0.03(+0.26%)
Apr 22, 2021 11.48 11.54 11.47 11.47 3,869,414 -0.02(-0.17%)
Apr 21, 2021 11.49 11.53 11.47 11.49 1,960,566 +0.01(+0.09%)
Apr 20, 2021 11.48 11.51 11.45 11.48 1,692,273 -0.02(-0.17%)
Apr 19, 2021 11.47 11.51 11.46 11.50 2,924,624 +0.00(+0.00%)
Apr 16, 2021 11.50 11.53 11.46 11.50 1,856,000 -0.02(-0.17%)
Apr 15, 2021 11.51 11.53 11.48 11.52 2,467,805 +0.02(+0.17%)
Apr 14, 2021 11.50 11.53 11.48 11.50 3,186,618 -0.05(-0.43%)
Apr 13, 2021 11.48 11.55 11.48 11.55 5,104,665 +0.05(+0.43%)
Apr 12, 2021 11.48 11.53 11.44 11.50 6,180,715 +0.01(+0.09%)
Apr 09, 2021 11.46 11.54 11.44 11.49 16,670,100 -0.02(-0.17%)
Apr 08, 2021 11.51 11.55 11.40 11.51 41,732,212 +3.94(+52.05%)
Apr 07, 2021 7.790 7.820 7.520 7.570 709,143 -0.24(-3.07%)
Apr 06, 2021 8.000 8.000 7.790 7.810 635,606 -0.11(-1.39%)
Apr 05, 2021 7.860 8.000 7.630 7.920 821,531 +0.14(+1.86%)
Apr 01, 2021 7.710 7.860 7.670 7.775 661,200 +0.15(+1.90%)
Mar 31, 2021 7.330 7.730 7.320 7.630 1,421,561 +0.32(+4.38%)
Mar 30, 2021 7.170 7.330 7.000 7.310 850,519 +0.10(+1.39%)
Mar 29, 2021 7.710 7.710 6.940 7.210 2,152,372 -0.41(-5.38%)
Mar 26, 2021 7.350 7.680 7.135 7.620 3,632,800 +0.33(+4.53%)
Mar 25, 2021 6.820 7.330 6.800 7.290 988,801 +0.23(+3.26%)
Mar 24, 2021 7.180 7.370 7.040 7.060 893,016 +0.01(+0.14%)
Mar 23, 2021 7.340 7.400 7.020 7.050 654,891 -0.32(-4.34%)
Mar 22, 2021 7.590 7.630 7.340 7.370 640,758 -0.22(-2.90%)
Mar 19, 2021 7.510 7.680 7.270 7.590 1,548,600 +0.01(+0.13%)
Mar 18, 2021 7.890 8.010 7.540 7.580 671,794 -0.43(-5.37%)
Mar 17, 2021 7.770 8.030 7.720 8.010 732,636 +0.10(+1.33%)
Mar 16, 2021 8.170 8.230 7.780 7.905 1,549,663 -0.27(-3.36%)
Mar 15, 2021 8.110 8.230 8.000 8.180 1,006,803 +0.09(+1.11%)
Mar 12, 2021 8.000 8.120 7.870 8.090 1,016,300 +0.00(+0.00%)
Mar 11, 2021 8.030 8.170 7.930 8.090 1,130,660 +0.20(+2.53%)
Mar 10, 2021 7.540 8.250 7.440 7.890 2,042,866 +0.52(+7.06%)
Mar 09, 2021 7.190 7.445 7.085 7.370 1,004,175 +0.34(+4.84%)
Mar 08, 2021 6.920 7.160 6.720 7.030 1,434,335 +0.16(+2.33%)
Mar 05, 2021 6.970 7.059 6.320 6.870 1,708,400 -0.07(-1.01%)
Mar 04, 2021 7.240 7.370 6.710 6.940 1,661,591 -0.39(-5.32%)
Mar 03, 2021 7.710 7.860 7.300 7.330 795,913 -0.38(-4.93%)
Mar 02, 2021 7.910 8.000 7.640 7.710 780,715 -0.29(-3.63%)
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.