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 30, 2014 6.500 6.500 6.240 6.380 123,201 -0.09(-1.39%)
May 29, 2014 6.410 6.510 6.280 6.470 80,392 +0.06(+0.94%)
May 28, 2014 6.330 6.432 6.300 6.410 96,655 +0.05(+0.79%)
May 27, 2014 6.400 6.420 6.270 6.360 104,327 +0.03(+0.47%)
May 23, 2014 6.180 6.330 6.330 6.330 112,700 +0.21(+3.43%)
May 22, 2014 6.060 6.190 6.000 6.120 35,873 +0.04(+0.66%)
May 21, 2014 6.130 6.170 6.040 6.080 112,890 +0.01(+0.16%)
May 20, 2014 6.120 6.240 6.000 6.070 166,333 -0.08(-1.30%)
May 19, 2014 6.040 6.200 6.040 6.150 107,051 +0.06(+0.99%)
May 16, 2014 5.920 6.100 5.820 6.090 133,291 +0.15(+2.53%)
May 15, 2014 5.910 6.010 5.730 5.940 165,963 -0.04(-0.67%)
May 14, 2014 6.140 6.150 5.930 5.980 202,863 -0.13(-2.13%)
May 13, 2014 6.340 6.370 6.110 6.110 126,951 -0.27(-4.23%)
May 12, 2014 6.070 6.380 5.880 6.380 269,446 +0.31(+5.11%)
May 09, 2014 5.790 6.080 5.680 6.070 265,392 +0.14(+2.36%)
May 08, 2014 5.940 6.100 5.700 5.930 265,857 -0.07(-1.17%)
May 07, 2014 6.060 6.150 5.790 6.000 217,094 -0.07(-1.15%)
May 06, 2014 6.320 6.380 6.030 6.070 211,465 -0.28(-4.41%)
May 05, 2014 6.110 6.400 6.110 6.350 120,553 +0.17(+2.75%)
May 02, 2014 6.320 6.370 6.120 6.180 136,648 -0.10(-1.59%)
May 01, 2014 6.280 6.330 6.080 6.280 249,843 +0.01(+0.16%)
Apr 30, 2014 6.150 6.280 6.100 6.270 188,589 +0.08(+1.29%)
Apr 29, 2014 6.250 6.350 6.060 6.190 178,372 +0.00(+0.00%)
Apr 28, 2014 6.300 6.380 6.100 6.190 119,209 -0.10(-1.59%)
Apr 25, 2014 6.320 6.430 6.150 6.290 184,386 -0.12(-1.87%)
Apr 24, 2014 6.560 6.560 6.290 6.410 72,326 -0.11(-1.69%)
Apr 23, 2014 6.590 6.600 6.440 6.520 146,143 -0.05(-0.76%)
Apr 22, 2014 6.610 6.710 6.510 6.570 99,907 +0.00(+0.00%)
Apr 21, 2014 6.550 6.660 6.420 6.570 86,250 +0.02(+0.31%)
Apr 17, 2014 6.640 6.550 6.550 6.550 132,900 -0.12(-1.80%)
Apr 16, 2014 6.310 6.691 6.200 6.670 183,284 +0.37(+5.87%)
Apr 15, 2014 6.250 6.380 6.001 6.300 196,510 +0.09(+1.45%)
Apr 14, 2014 6.370 6.370 6.070 6.210 202,845 -0.08(-1.27%)
Apr 11, 2014 6.340 6.460 6.290 6.290 121,383 -0.13(-2.02%)
Apr 10, 2014 6.590 6.641 6.300 6.420 237,541 -0.19(-2.87%)
Apr 09, 2014 6.550 6.640 6.450 6.610 107,579 +0.10(+1.54%)
Apr 08, 2014 6.460 6.610 6.322 6.510 135,467 +0.04(+0.62%)
Apr 07, 2014 6.490 6.890 6.340 6.470 201,720 -0.04(-0.61%)
Apr 04, 2014 6.950 6.950 6.390 6.510 284,066 -0.37(-5.38%)
Apr 03, 2014 7.000 7.000 6.710 6.880 178,571 -0.09(-1.29%)
Apr 02, 2014 6.890 7.010 6.750 6.970 279,392 +0.11(+1.60%)
Apr 01, 2014 6.840 6.890 6.501 6.860 235,477 +0.01(+0.15%)
Mar 31, 2014 6.350 6.860 6.250 6.850 590,026 +0.51(+8.04%)
Mar 28, 2014 6.350 6.540 6.280 6.340 289,874 -0.04(-0.55%)
Mar 27, 2014 6.510 6.580 6.300 6.375 416,642 -0.16(-2.45%)
Mar 26, 2014 6.830 6.960 6.500 6.535 535,542 -0.29(-4.18%)
Mar 25, 2014 6.860 7.000 6.810 6.820 142,333 -0.03(-0.44%)
Mar 24, 2014 7.000 7.025 6.620 6.850 309,591 -0.15(-2.14%)
Mar 21, 2014 7.250 7.250 6.950 7.000 380,914 -0.19(-2.64%)
Mar 20, 2014 7.350 7.450 7.150 7.190 265,536 -0.14(-1.91%)
Mar 19, 2014 7.760 7.828 7.220 7.330 524,980 -0.51(-6.51%)
Mar 18, 2014 7.740 7.860 7.680 7.840 359,883 +0.07(+0.90%)
Mar 17, 2014 7.790 7.850 7.650 7.770 189,458 -0.02(-0.26%)
Mar 14, 2014 7.720 7.840 7.620 7.790 230,792 +0.01(+0.13%)
Mar 13, 2014 7.770 7.910 7.640 7.780 196,683 -0.02(-0.26%)
Mar 12, 2014 7.900 7.920 7.600 7.800 139,252 +0.10(+1.30%)
Mar 11, 2014 7.830 7.922 7.600 7.700 152,750 -0.13(-1.66%)
Mar 10, 2014 7.900 8.000 7.790 7.830 118,168 -0.06(-0.76%)
Mar 07, 2014 7.900 7.940 7.780 7.890 85,074 +0.00(+0.00%)
Mar 06, 2014 7.900 8.000 7.755 7.890 133,111 -0.10(-1.25%)
Mar 05, 2014 7.820 8.000 7.820 7.990 103,138 -0.01(-0.12%)
Mar 04, 2014 7.900 8.095 7.900 8.000 409,271 +0.21(+2.70%)
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.