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 29, 2020 3.140 3.170 2.675 2.740 1,917,700 -0.43(-13.56%)
May 28, 2020 3.370 3.410 3.063 3.170 897,951 -0.11(-3.35%)
May 27, 2020 3.100 3.310 3.040 3.280 647,870 +0.27(+8.97%)
May 26, 2020 3.050 3.130 3.000 3.010 648,831 +0.06(+2.03%)
May 22, 2020 2.950 2.960 2.840 2.950 176,800 +0.00(+0.00%)
May 21, 2020 2.840 2.990 2.810 2.950 462,214 +0.13(+4.61%)
May 20, 2020 2.780 2.940 2.770 2.820 478,566 +0.09(+3.30%)
May 19, 2020 2.800 2.880 2.710 2.730 1,046,594 -0.07(-2.50%)
May 18, 2020 2.630 2.880 2.590 2.800 1,172,553 +0.22(+8.53%)
May 15, 2020 2.530 2.600 2.450 2.580 527,800 +0.04(+1.57%)
May 14, 2020 2.400 2.540 2.360 2.540 492,412 +0.06(+2.42%)
May 13, 2020 2.600 2.610 2.350 2.480 751,428 -0.14(-5.34%)
May 12, 2020 2.750 2.750 2.600 2.620 687,089 -0.10(-3.68%)
May 11, 2020 2.690 2.750 2.500 2.720 904,538 +0.04(+1.49%)
May 08, 2020 2.510 2.710 2.440 2.680 769,300 +0.24(+9.84%)
May 07, 2020 2.450 2.500 2.380 2.440 367,536 +0.02(+0.83%)
May 06, 2020 2.510 2.560 2.380 2.420 441,668 -0.08(-3.20%)
May 05, 2020 2.530 2.600 2.460 2.500 578,325 +0.02(+0.81%)
May 04, 2020 2.380 2.490 2.320 2.480 459,586 +0.04(+1.64%)
May 01, 2020 2.550 2.580 2.350 2.440 793,400 -0.20(-7.58%)
Apr 30, 2020 2.740 2.750 2.530 2.640 1,107,550 -0.14(-5.04%)
Apr 29, 2020 2.810 2.990 2.720 2.780 1,155,587 +0.01(+0.36%)
Apr 28, 2020 2.720 2.780 2.570 2.770 1,037,262 +0.10(+3.75%)
Apr 27, 2020 2.640 2.729 2.563 2.670 1,108,816 +0.07(+2.69%)
Apr 24, 2020 2.520 2.640 2.430 2.600 407,200 +0.08(+3.17%)
Apr 23, 2020 2.340 2.550 2.310 2.520 928,513 +0.16(+6.78%)
Apr 22, 2020 2.380 2.410 2.310 2.360 583,518 +0.06(+2.61%)
Apr 21, 2020 2.390 2.400 2.220 2.300 699,521 -0.13(-5.35%)
Apr 20, 2020 2.530 2.540 2.360 2.430 624,492 -0.08(-3.19%)
Apr 17, 2020 2.520 2.600 2.410 2.510 457,400 +0.12(+5.02%)
Apr 16, 2020 2.470 2.600 2.360 2.390 634,391 -0.02(-0.83%)
Apr 15, 2020 2.640 2.650 2.370 2.410 652,315 -0.25(-9.40%)
Apr 14, 2020 2.830 3.090 2.620 2.660 1,247,434 -0.02(-0.75%)
Apr 13, 2020 3.000 3.090 2.600 2.680 970,396 -0.14(-4.96%)
Apr 09, 2020 2.810 2.880 2.670 2.820 1,246,700 +0.32(+12.80%)
Apr 08, 2020 2.180 2.600 2.120 2.500 1,000,237 +0.41(+19.62%)
Apr 07, 2020 2.200 2.330 2.040 2.090 760,883 -0.01(-0.48%)
Apr 06, 2020 1.990 2.290 1.950 2.100 598,850 +0.20(+10.53%)
Apr 03, 2020 1.900 2.090 1.810 1.900 783,100 -0.04(-2.06%)
Apr 02, 2020 2.020 2.140 1.860 1.940 606,500 -0.11(-5.37%)
Apr 01, 2020 2.320 2.320 2.000 2.050 1,103,821 -0.39(-15.98%)
Mar 31, 2020 2.110 2.600 2.100 2.440 1,287,156 +0.31(+14.55%)
Mar 30, 2020 2.430 2.430 1.990 2.130 846,205 -0.11(-4.91%)
Mar 27, 2020 2.010 2.270 1.866 2.240 981,100 +0.15(+7.18%)
Mar 26, 2020 1.430 2.130 1.430 2.090 1,674,854 +0.69(+49.29%)
Mar 25, 2020 1.310 1.560 1.300 1.400 4,348,647 +0.07(+5.26%)
Mar 24, 2020 1.360 1.370 1.240 1.330 1,668,659 +0.05(+3.91%)
Mar 23, 2020 1.350 1.390 1.265 1.280 702,987 -0.02(-1.54%)
Mar 20, 2020 1.310 1.440 1.260 1.300 1,327,900 -0.01(-0.76%)
Mar 19, 2020 1.260 1.470 1.250 1.310 864,084 +0.02(+1.55%)
Mar 18, 2020 1.410 1.510 1.280 1.290 1,220,392 -0.21(-14.00%)
Mar 17, 2020 1.470 1.680 1.370 1.500 1,370,845 +0.06(+4.17%)
Mar 16, 2020 1.500 1.805 1.420 1.440 666,297 -0.56(-28.00%)
Mar 13, 2020 1.970 2.130 1.890 2.000 899,600 +0.11(+5.82%)
Mar 12, 2020 1.980 2.120 1.880 1.890 761,775 -0.28(-12.90%)
Mar 11, 2020 2.280 2.370 2.150 2.170 739,162 -0.20(-8.44%)
Mar 10, 2020 2.510 2.540 2.290 2.370 713,037 -0.03(-1.25%)
Mar 09, 2020 2.620 2.620 2.370 2.400 608,749 -0.29(-10.78%)
Mar 06, 2020 2.780 2.980 2.680 2.690 747,900 -0.21(-7.24%)
Mar 05, 2020 3.140 3.265 2.870 2.900 716,226 -0.28(-8.81%)
Mar 04, 2020 3.200 3.280 3.140 3.180 433,119 +0.02(+0.63%)
Mar 03, 2020 3.180 3.280 3.065 3.160 723,994 -0.02(-0.63%)
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.