Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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, 2012 3.250 3.290 3.240 3.260 79,036 +0.03(+0.93%)
May 30, 2012 3.260 3.310 3.220 3.230 46,086 -0.04(-1.22%)
May 29, 2012 3.280 3.310 3.230 3.270 94,611 +0.01(+0.31%)
May 25, 2012 3.280 3.310 3.240 3.260 28,850 -0.01(-0.31%)
May 24, 2012 3.290 3.310 3.220 3.270 34,517 -0.01(-0.30%)
May 23, 2012 3.260 3.310 3.220 3.280 41,126 -0.02(-0.61%)
May 22, 2012 3.430 3.430 3.290 3.300 74,251 -0.15(-4.35%)
May 21, 2012 3.270 3.450 3.230 3.450 92,148 +0.19(+5.83%)
May 18, 2012 3.210 3.320 3.210 3.260 148,797 +0.05(+1.56%)
May 17, 2012 3.230 3.280 3.180 3.210 71,931 -0.01(-0.31%)
May 16, 2012 3.160 3.240 3.150 3.220 69,539 +0.07(+2.22%)
May 15, 2012 3.210 3.260 3.140 3.150 1,606,338 -0.05(-1.56%)
May 14, 2012 3.250 3.320 3.200 3.200 43,491 -0.09(-2.74%)
May 11, 2012 3.330 3.400 3.250 3.290 105,929 -0.04(-1.20%)
May 10, 2012 3.090 3.400 3.090 3.330 163,322 +0.25(+8.12%)
May 09, 2012 3.020 3.180 3.020 3.080 220,449 +0.02(+0.65%)
May 08, 2012 3.030 3.080 3.010 3.060 54,830 +0.00(+0.00%)
May 07, 2012 3.050 3.100 3.050 3.060 27,732 -0.01(-0.33%)
May 04, 2012 3.180 3.210 3.070 3.070 82,442 -0.13(-4.06%)
May 03, 2012 3.230 3.270 3.160 3.200 310,500 -0.04(-1.23%)
May 02, 2012 3.210 3.300 3.190 3.240 66,572 +0.00(+0.00%)
May 01, 2012 3.270 3.350 3.240 3.240 67,522 -0.02(-0.61%)
Apr 30, 2012 3.300 3.310 3.250 3.260 56,135 -0.05(-1.51%)
Apr 27, 2012 3.360 3.400 3.290 3.310 63,066 -0.04(-1.19%)
Apr 26, 2012 3.310 3.370 3.280 3.350 32,719 +0.04(+1.21%)
Apr 25, 2012 3.280 3.370 3.280 3.310 40,919 +0.07(+2.16%)
Apr 24, 2012 3.250 3.281 3.163 3.240 51,047 -0.01(-0.31%)
Apr 23, 2012 3.310 3.310 3.230 3.250 82,705 -0.10(-2.99%)
Apr 20, 2012 3.360 3.410 3.310 3.350 64,731 +0.07(+2.13%)
Apr 19, 2012 3.400 3.410 3.280 3.280 68,588 -0.10(-2.96%)
Apr 18, 2012 3.390 3.400 3.370 3.380 41,398 -0.03(-0.88%)
Apr 17, 2012 3.430 3.440 3.380 3.410 59,730 +0.01(+0.29%)
Apr 16, 2012 3.390 3.440 3.370 3.400 49,975 +0.01(+0.29%)
Apr 13, 2012 3.470 3.470 3.370 3.390 101,924 -0.11(-3.14%)
Apr 12, 2012 3.560 3.560 3.480 3.500 57,880 -0.06(-1.69%)
Apr 11, 2012 3.530 3.580 3.500 3.560 60,673 +0.08(+2.30%)
Apr 10, 2012 3.550 3.570 3.450 3.480 146,669 -0.07(-1.97%)
Apr 09, 2012 3.540 3.600 3.540 3.550 95,729 -0.07(-1.93%)
Apr 05, 2012 3.710 3.710 3.600 3.620 96,763 -0.08(-2.16%)
Apr 04, 2012 3.790 3.840 3.695 3.700 101,265 -0.14(-3.65%)
Apr 03, 2012 3.870 3.890 3.810 3.840 61,016 -0.06(-1.54%)
Apr 02, 2012 3.830 3.909 3.750 3.900 108,312 +0.05(+1.30%)
Mar 30, 2012 3.920 3.929 3.800 3.850 153,428 -0.03(-0.77%)
Mar 29, 2012 3.800 3.950 3.710 3.880 123,679 +0.04(+1.04%)
Mar 28, 2012 3.800 3.850 3.700 3.840 97,621 +0.04(+1.05%)
Mar 27, 2012 3.780 3.840 3.760 3.800 308,577 +0.02(+0.53%)
Mar 26, 2012 3.790 3.790 3.720 3.780 128,603 +0.01(+0.27%)
Mar 23, 2012 3.620 3.780 3.560 3.770 252,247 +0.15(+4.14%)
Mar 22, 2012 3.590 3.620 3.560 3.620 116,969 -0.02(-0.55%)
Mar 21, 2012 3.730 3.730 3.620 3.640 125,932 -0.09(-2.41%)
Mar 20, 2012 3.780 3.800 3.730 3.730 127,076 -0.09(-2.36%)
Mar 19, 2012 3.810 3.860 3.770 3.820 130,783 +0.00(+0.00%)
Mar 16, 2012 3.700 3.860 3.660 3.820 201,661 +0.13(+3.52%)
Mar 15, 2012 3.100 3.710 3.050 3.690 111,476 -0.05(-1.34%)
Mar 14, 2012 3.790 3.820 3.670 3.740 64,641 -0.04(-1.06%)
Mar 13, 2012 3.780 3.790 3.690 3.780 189,534 +0.03(+0.80%)
Mar 12, 2012 3.690 3.760 3.660 3.750 151,821 +0.05(+1.35%)
Mar 09, 2012 3.590 3.750 3.590 3.700 301,446 +0.10(+2.78%)
Mar 08, 2012 3.570 3.655 3.441 3.600 234,764 +0.18(+5.26%)
Mar 07, 2012 3.290 3.430 3.290 3.420 86,328 +0.16(+4.91%)
Mar 06, 2012 3.350 3.400 3.250 3.260 74,245 -0.13(-3.83%)
Mar 05, 2012 3.210 3.640 3.160 3.390 121,207 +0.15(+4.63%)
Mar 02, 2012 3.240 3.280 3.190 3.240 110,246 +0.00(+0.00%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.