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 31, 2016 9.410 9.440 9.273 9.400 567,802 -0.03(-0.32%)
May 27, 2016 9.340 9.430 9.430 9.430 590,200 +0.08(+0.86%)
May 26, 2016 9.350 9.460 9.260 9.350 450,450 -0.01(-0.05%)
May 25, 2016 9.380 9.390 9.230 9.355 390,447 +0.01(+0.05%)
May 24, 2016 9.300 9.420 9.172 9.350 743,660 +0.05(+0.54%)
May 23, 2016 9.210 9.330 9.160 9.300 466,219 +0.06(+0.65%)
May 20, 2016 9.180 9.250 9.090 9.240 311,220 +0.16(+1.76%)
May 19, 2016 9.490 9.490 9.080 9.080 364,284 -0.39(-4.12%)
May 18, 2016 9.120 9.680 9.117 9.470 881,301 +0.33(+3.61%)
May 17, 2016 9.490 9.570 9.115 9.140 518,379 -0.37(-3.89%)
May 16, 2016 9.540 9.630 9.440 9.510 262,264 +0.00(+0.00%)
May 13, 2016 9.530 9.620 9.480 9.510 276,091 -0.05(-0.52%)
May 12, 2016 9.520 9.690 9.440 9.560 532,755 +0.01(+0.10%)
May 11, 2016 9.280 9.600 9.270 9.550 496,122 +0.23(+2.47%)
May 10, 2016 9.350 9.400 9.170 9.320 739,400 -0.03(-0.32%)
May 09, 2016 9.270 9.490 9.220 9.350 676,825 +0.05(+0.54%)
May 06, 2016 9.120 9.370 8.930 9.300 543,841 +0.21(+2.31%)
May 05, 2016 9.510 9.682 8.430 9.090 1,577,983 -0.74(-7.53%)
May 04, 2016 9.780 9.970 9.700 9.830 504,077 -0.03(-0.30%)
May 03, 2016 10.06 10.10 9.860 9.860 395,799 -0.22(-2.18%)
May 02, 2016 9.950 10.30 9.860 10.08 808,618 +0.17(+1.72%)
Apr 29, 2016 9.610 9.910 9.480 9.910 441,403 +0.25(+2.59%)
Apr 28, 2016 9.690 9.830 9.645 9.660 234,886 -0.04(-0.41%)
Apr 27, 2016 9.800 9.870 9.600 9.700 303,487 -0.15(-1.52%)
Apr 26, 2016 9.960 9.960 9.780 9.850 277,237 -0.06(-0.61%)
Apr 25, 2016 9.800 9.930 9.760 9.910 427,173 +0.04(+0.41%)
Apr 22, 2016 9.930 9.987 9.820 9.870 610,158 -0.05(-0.50%)
Apr 21, 2016 10.02 10.02 9.800 9.920 613,401 -0.13(-1.29%)
Apr 20, 2016 10.15 10.15 9.870 10.05 514,664 -0.06(-0.59%)
Apr 19, 2016 10.15 10.37 10.11 10.11 751,761 -0.04(-0.44%)
Apr 18, 2016 10.15 10.20 10.01 10.15 502,049 +0.00(+0.05%)
Apr 15, 2016 10.12 10.21 10.08 10.15 589,937 -0.01(-0.10%)
Apr 14, 2016 10.15 10.23 10.09 10.16 466,973 -0.02(-0.20%)
Apr 13, 2016 10.08 10.23 10.01 10.18 811,874 +0.20(+2.00%)
Apr 12, 2016 10.16 10.23 9.800 9.980 800,823 -0.20(-1.96%)
Apr 11, 2016 10.34 10.39 10.15 10.18 455,534 -0.05(-0.49%)
Apr 08, 2016 10.14 10.25 10.07 10.23 387,186 +0.08(+0.79%)
Apr 07, 2016 10.30 10.30 10.04 10.15 546,828 -0.12(-1.17%)
Apr 06, 2016 10.21 10.29 9.995 10.27 733,051 +0.04(+0.39%)
Apr 05, 2016 10.31 10.38 10.13 10.23 1,713,654 -0.08(-0.78%)
Apr 04, 2016 10.27 10.49 10.17 10.31 1,293,086 +0.11(+1.08%)
Apr 01, 2016 10.12 10.27 9.970 10.20 1,028,704 +0.07(+0.69%)
Mar 31, 2016 10.15 10.17 9.850 10.13 736,384 +0.07(+0.70%)
Mar 30, 2016 9.580 10.20 9.500 10.06 2,961,002 +0.46(+4.79%)
Mar 29, 2016 9.020 9.665 9.010 9.600 820,234 +0.60(+6.67%)
Mar 28, 2016 9.060 9.240 8.960 9.000 457,731 +0.00(+0.00%)
Mar 24, 2016 8.930 9.000 9.000 9.000 330,100 +0.04(+0.45%)
Mar 23, 2016 9.170 9.180 8.950 8.960 335,620 -0.22(-2.40%)
Mar 22, 2016 9.250 9.490 9.110 9.180 327,744 -0.04(-0.43%)
Mar 21, 2016 9.250 9.480 9.200 9.220 401,848 -0.04(-0.43%)
Mar 18, 2016 9.120 9.260 9.110 9.260 734,748 +0.12(+1.31%)
Mar 17, 2016 9.210 9.250 8.990 9.140 660,918 -0.09(-0.98%)
Mar 16, 2016 9.100 9.250 8.890 9.230 326,969 +0.17(+1.88%)
Mar 15, 2016 9.160 9.250 9.010 9.060 252,651 -0.15(-1.63%)
Mar 14, 2016 9.320 9.340 9.160 9.210 381,003 -0.05(-0.54%)
Mar 11, 2016 9.500 9.560 8.700 9.260 1,074,224 -0.21(-2.17%)
Mar 10, 2016 9.500 9.690 9.300 9.465 615,646 -0.02(-0.16%)
Mar 09, 2016 8.910 9.650 8.874 9.480 1,127,622 +0.57(+6.40%)
Mar 08, 2016 8.930 9.000 8.850 8.910 505,117 -0.04(-0.45%)
Mar 07, 2016 8.770 9.080 8.770 8.950 518,006 +0.13(+1.47%)
Mar 04, 2016 8.660 8.890 8.640 8.820 615,877 +0.11(+1.26%)
Mar 03, 2016 8.700 8.760 8.640 8.710 341,242 +0.00(+0.00%)
Mar 02, 2016 8.670 8.760 8.650 8.710 390,837 +0.01(+0.11%)
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.