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

Orchid Island Capital Inc (NY: ORC )

8.580 +0.020 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 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 (%)
Mar 31, 2023 8.615 8.770 8.566 8.770 946,222 +0.18(+2.09%)
Mar 30, 2023 8.582 8.599 8.480 8.591 669,230 +0.09(+1.06%)
Mar 29, 2023 8.477 8.541 8.404 8.501 945,103 +0.13(+1.54%)
Mar 28, 2023 8.525 8.533 8.344 8.372 843,723 -0.13(-1.52%)
Mar 27, 2023 8.477 8.549 8.372 8.501 762,550 +0.12(+1.44%)
Mar 24, 2023 8.114 8.416 8.058 8.380 1,033,798 +0.27(+3.27%)
Mar 23, 2023 8.187 8.372 8.018 8.114 987,228 +0.00(+0.00%)
Mar 22, 2023 8.219 8.340 8.098 8.114 759,900 -0.13(-1.56%)
Mar 21, 2023 8.251 8.348 8.223 8.243 558,559 +0.13(+1.59%)
Mar 20, 2023 8.066 8.195 8.034 8.114 844,651 +0.09(+1.10%)
Mar 17, 2023 8.227 8.267 7.937 8.026 1,994,017 -0.23(-2.73%)
Mar 16, 2023 8.074 8.307 7.915 8.251 996,503 +0.17(+2.09%)
Mar 15, 2023 8.026 8.142 7.917 8.082 920,400 -0.09(-1.08%)
Mar 14, 2023 8.050 8.376 8.050 8.171 982,495 +0.27(+3.47%)
Mar 13, 2023 7.889 8.018 7.770 7.897 1,954,226 -0.21(-2.58%)
Mar 10, 2023 8.428 8.509 8.082 8.106 969,505 -0.32(-3.82%)
Mar 09, 2023 8.718 8.758 8.396 8.428 804,677 -0.29(-3.32%)
Mar 08, 2023 8.750 8.774 8.638 8.718 644,200 -0.03(-0.37%)
Mar 07, 2023 8.935 8.974 8.654 8.750 719,627 -0.18(-1.98%)
Mar 06, 2023 8.855 8.951 8.799 8.927 763,254 +0.10(+1.19%)
Mar 03, 2023 8.823 8.871 8.718 8.823 639,814 +0.06(+0.64%)
Mar 02, 2023 8.726 8.803 8.666 8.766 903,732 +0.00(+0.00%)
Mar 01, 2023 9.121 9.141 8.710 8.766 1,114,803 -0.38(-4.14%)
Feb 28, 2023 9.137 9.205 9.088 9.145 840,362 -0.01(-0.09%)
Feb 27, 2023 9.257 9.297 9.112 9.153 1,185,487 -0.07(-0.79%)
Feb 24, 2023 9.297 9.376 9.090 9.225 1,884,098 +0.13(+1.48%)
Feb 23, 2023 9.154 9.201 9.013 9.090 773,695 +0.02(+0.17%)
Feb 22, 2023 9.027 9.178 9.019 9.074 781,983 +0.09(+0.97%)
Feb 21, 2023 9.257 9.289 8.979 8.987 1,170,233 -0.31(-3.33%)
Feb 17, 2023 9.257 9.320 9.170 9.297 652,197 +0.04(+0.43%)
Feb 16, 2023 9.193 9.346 9.058 9.257 792,485 +0.05(+0.52%)
Feb 15, 2023 9.193 9.209 9.090 9.209 635,585 -0.04(-0.43%)
Feb 14, 2023 9.273 9.336 9.090 9.249 604,518 -0.06(-0.68%)
Feb 13, 2023 9.241 9.322 9.225 9.313 406,025 +0.06(+0.69%)
Feb 10, 2023 9.249 9.348 9.209 9.249 565,351 +0.00(+0.00%)
Feb 09, 2023 9.686 9.702 9.233 9.249 1,049,840 -0.34(-3.56%)
Feb 08, 2023 9.638 9.638 9.503 9.590 488,895 -0.01(-0.08%)
Feb 07, 2023 9.527 9.630 9.420 9.598 623,702 +0.08(+0.83%)
Feb 06, 2023 9.836 9.836 9.487 9.519 1,012,756 -0.34(-3.46%)
Feb 03, 2023 9.852 9.956 9.805 9.860 822,330 -0.09(-0.88%)
Feb 02, 2023 9.956 10.05 9.900 9.948 790,148 +0.05(+0.48%)
Feb 01, 2023 9.686 9.971 9.614 9.900 1,031,631 +0.22(+2.30%)
Jan 31, 2023 9.479 9.678 9.463 9.678 965,117 +0.26(+2.78%)
Jan 30, 2023 9.717 9.717 9.408 9.416 1,259,047 -0.30(-3.10%)
Jan 27, 2023 9.592 9.733 9.519 9.717 1,892,952 +0.16(+1.64%)
Jan 26, 2023 9.482 9.611 9.408 9.561 1,301,823 +0.13(+1.41%)
Jan 25, 2023 9.365 9.482 9.341 9.427 2,789,141 +0.02(+0.17%)
Jan 24, 2023 9.451 9.529 9.365 9.412 623,101 +0.01(+0.08%)
Jan 23, 2023 9.498 9.521 9.373 9.404 1,145,433 -0.08(-0.83%)
Jan 20, 2023 9.443 9.486 9.380 9.482 1,112,130 +0.04(+0.42%)
Jan 19, 2023 9.255 9.482 9.255 9.443 632,487 +0.07(+0.75%)
Jan 18, 2023 9.459 9.514 9.318 9.373 830,674 -0.02(-0.17%)
Jan 17, 2023 9.427 9.514 9.380 9.388 926,339 -0.02(-0.25%)
Jan 13, 2023 9.263 9.412 9.235 9.412 676,254 +0.06(+0.67%)
Jan 12, 2023 9.310 9.435 9.302 9.349 2,130,486 +0.12(+1.27%)
Jan 11, 2023 9.122 9.310 9.122 9.232 758,197 +0.21(+2.35%)
Jan 10, 2023 8.824 9.020 8.801 9.020 406,433 +0.20(+2.22%)
Jan 09, 2023 8.730 8.887 8.730 8.824 796,688 +0.16(+1.90%)
Jan 06, 2023 8.612 8.712 8.550 8.659 671,396 +0.09(+1.10%)
Jan 05, 2023 8.503 8.577 8.424 8.565 464,951 +0.02(+0.18%)
Jan 04, 2023 8.424 8.636 8.424 8.550 768,824 +0.18(+2.15%)
Jan 03, 2023 8.299 8.479 8.236 8.370 720,011 +0.14(+1.71%)
Dec 30, 2022 8.299 8.409 8.138 8.228 1,079,048 -0.17(-2.05%)
Dec 29, 2022 8.228 8.432 8.150 8.401 1,156,278 +0.25(+3.08%)
Dec 28, 2022 8.490 8.497 8.100 8.150 1,057,646 -0.34(-4.00%)
Dec 27, 2022 8.513 8.567 8.389 8.490 941,805 -0.08(-0.90%)
Dec 23, 2022 8.505 8.575 8.486 8.567 645,801 +0.06(+0.73%)
Dec 22, 2022 8.405 8.536 8.335 8.505 718,632 +0.05(+0.64%)
Dec 21, 2022 8.412 8.582 8.412 8.451 1,024,680 +0.09(+1.11%)
Dec 20, 2022 8.366 8.470 8.084 8.358 1,260,869 -0.02(-0.28%)
Dec 19, 2022 8.250 8.474 8.196 8.382 1,299,939 +0.13(+1.59%)
Dec 16, 2022 8.196 8.335 8.142 8.250 4,215,067 -0.05(-0.65%)
Dec 15, 2022 8.142 8.347 8.127 8.304 1,261,394 +0.06(+0.75%)
Dec 14, 2022 8.227 8.297 8.088 8.243 1,266,549 +0.02(+0.19%)
Dec 13, 2022 8.351 8.551 8.196 8.227 1,407,150 +0.10(+1.23%)
Dec 12, 2022 8.158 8.196 8.057 8.127 697,021 -0.01(-0.09%)
Dec 09, 2022 8.150 8.248 8.015 8.135 904,927 -0.02(-0.19%)
Dec 08, 2022 8.243 8.324 8.142 8.150 997,767 -0.05(-0.66%)
Dec 07, 2022 8.081 8.212 8.034 8.204 754,019 +0.11(+1.33%)
Dec 06, 2022 8.235 8.235 7.994 8.096 793,603 -0.16(-1.96%)
Dec 05, 2022 8.389 8.436 8.177 8.258 884,210 -0.16(-1.92%)
Dec 02, 2022 8.443 8.474 8.289 8.420 946,973 -0.05(-0.55%)
Dec 01, 2022 8.389 8.628 8.389 8.467 1,167,977 +0.08(+1.01%)
Nov 30, 2022 8.227 8.382 8.142 8.382 1,028,431 +0.13(+1.59%)
Nov 29, 2022 8.189 8.274 8.034 8.250 1,438,490 +0.06(+0.75%)
Nov 28, 2022 8.303 8.326 8.143 8.189 1,310,252 -0.11(-1.28%)
Nov 25, 2022 8.211 8.318 8.189 8.295 508,486 +0.12(+1.49%)
Nov 23, 2022 8.037 8.223 7.976 8.173 1,069,947 +0.14(+1.70%)
Nov 22, 2022 8.037 8.094 7.953 8.037 736,752 +0.08(+0.96%)
Nov 21, 2022 7.869 8.021 7.816 7.961 826,901 +0.11(+1.36%)
Nov 18, 2022 7.892 7.945 7.801 7.854 613,400 +0.05(+0.58%)
Nov 17, 2022 7.847 7.938 7.740 7.809 701,385 -0.17(-2.10%)
Nov 16, 2022 7.991 8.052 7.877 7.976 814,609 -0.11(-1.32%)
Nov 15, 2022 8.113 8.234 8.021 8.082 1,553,468 +0.07(+0.85%)
Nov 14, 2022 8.151 8.196 7.991 8.014 942,061 -0.17(-2.14%)
Nov 11, 2022 8.173 8.284 8.021 8.189 4,529,758 +0.07(+0.84%)
Nov 10, 2022 8.029 8.158 7.991 8.120 10,143,086 +0.33(+4.30%)
Nov 09, 2022 7.930 7.953 7.755 7.786 1,078,976 -0.15(-1.92%)
Nov 08, 2022 7.968 8.033 7.797 7.938 1,344,253 +0.07(+0.87%)
Nov 07, 2022 7.869 7.945 7.740 7.869 900,126 +0.05(+0.68%)
Nov 04, 2022 7.520 7.839 7.474 7.816 1,073,760 +0.43(+5.87%)
Nov 03, 2022 7.489 7.504 7.208 7.383 1,356,201 -0.21(-2.80%)
Nov 02, 2022 7.656 7.596 1,318,294 -0.10(-1.28%)
Nov 01, 2022 7.755 7.824 7.542 7.694 1,413,500 +0.04(+0.50%)
Oct 31, 2022 7.687 7.831 7.558 7.656 1,270,699 -0.02(-0.20%)
Oct 28, 2022 7.512 7.755 7.201 7.672 1,635,060 +0.14(+1.92%)
Oct 27, 2022 7.759 7.924 7.505 7.527 1,881,416 -0.03(-0.40%)
Oct 26, 2022 7.490 7.662 7.355 7.557 1,214,103 +0.08(+1.10%)
Oct 25, 2022 7.108 7.565 6.966 7.475 1,791,187 +0.36(+5.05%)
Oct 24, 2022 7.258 7.310 7.041 7.116 1,164,963 -0.10(-1.45%)
Oct 21, 2022 7.190 7.306 7.063 7.220 1,709,842 +0.10(+1.37%)
Oct 20, 2022 7.228 7.303 7.086 7.123 1,365,464 -0.06(-0.83%)
Oct 19, 2022 7.220 7.280 7.033 7.183 1,253,949 -0.04(-0.62%)
Oct 18, 2022 7.333 7.512 7.153 7.228 1,413,338 +0.07(+0.94%)
Oct 17, 2022 7.153 7.235 6.981 7.161 1,251,123 +0.14(+2.03%)
Oct 14, 2022 7.183 7.326 7.003 7.018 2,159,283 -0.16(-2.19%)
Oct 13, 2022 6.652 7.250 6.614 7.176 4,320,858 +0.41(+6.08%)
Oct 12, 2022 6.884 6.925 6.483 6.764 2,663,051 -0.16(-2.27%)
Oct 11, 2022 6.128 6.958 6.083 6.921 3,822,471 +0.80(+13.08%)
Oct 10, 2022 6.375 6.562 6.121 6.121 2,380,818 -0.28(-4.33%)
Oct 07, 2022 6.300 6.510 6.266 6.397 3,275,695 +0.05(+0.83%)
Oct 06, 2022 6.577 6.801 6.330 6.345 2,951,038 -0.24(-3.64%)
Oct 05, 2022 6.861 6.861 6.293 6.584 2,447,169 -0.37(-5.27%)
Oct 04, 2022 6.338 6.959 6.330 6.951 3,069,578 +0.72(+11.52%)
Oct 03, 2022 6.218 6.338 5.948 6.233 3,167,604 +0.10(+1.59%)
Sep 30, 2022 6.135 6.401 6.121 6.135 1,639,445 -0.01(-0.24%)
Sep 29, 2022 6.831 6.843 6.061 6.150 2,540,615 -0.80(-11.52%)
Sep 28, 2022 6.738 6.973 6.616 6.951 2,012,051 +0.23(+3.39%)
Sep 27, 2022 6.892 7.098 6.631 6.723 1,649,113 -0.12(-1.72%)
Sep 26, 2022 7.407 7.532 6.697 6.841 2,577,619 -0.68(-9.00%)
Sep 23, 2022 7.834 7.852 7.411 7.517 1,848,006 -0.41(-5.19%)
Sep 22, 2022 8.356 8.407 7.779 7.929 1,744,478 -0.42(-5.02%)
Sep 21, 2022 8.474 8.617 8.349 8.349 1,119,307 -0.13(-1.48%)
Sep 20, 2022 8.650 8.672 8.463 8.474 1,228,837 -0.22(-2.54%)
Sep 19, 2022 8.775 8.834 8.635 8.694 1,494,627 -0.18(-2.07%)
Sep 16, 2022 8.886 8.893 8.724 8.878 1,241,155 -0.07(-0.74%)
Sep 15, 2022 9.143 9.290 8.937 8.944 1,173,238 -0.22(-2.41%)
Sep 14, 2022 9.143 9.195 9.062 9.165 1,156,363 -0.01(-0.08%)
Sep 13, 2022 9.202 9.283 9.136 9.172 1,347,725 -0.15(-1.66%)
Sep 12, 2022 9.408 9.452 9.261 9.327 1,270,117 -0.02(-0.24%)
Sep 09, 2022 9.231 9.378 9.231 9.349 1,096,524 +0.14(+1.52%)
Sep 08, 2022 9.246 9.253 9.106 9.209 1,507,406 -0.09(-0.95%)
Sep 07, 2022 9.297 9.327 9.172 9.297 1,833,750 -0.01(-0.16%)
Sep 06, 2022 9.305 9.526 9.224 9.312 4,008,586 -0.18(-1.86%)
Sep 02, 2022 9.459 9.724 9.459 9.489 2,900,009 -0.10(-1.00%)
Sep 01, 2022 9.834 9.834 9.275 9.584 4,273,926 -0.36(-3.62%)
Aug 31, 2022 10.00 10.15 9.937 9.945 3,132,954 +0.01(+0.15%)
Aug 30, 2022 10.30 10.30 9.930 9.930 849,440 +0.11(+1.12%)
Aug 29, 2022 9.924 10.03 9.820 9.820 978,671 -0.21(-2.08%)
Aug 26, 2022 9.924 10.03 9.889 10.03 873,549 +0.07(+0.70%)
Aug 25, 2022 9.993 10.20 9.924 9.959 857,163 +0.00(+0.00%)
Aug 24, 2022 9.959 10.06 9.906 9.959 562,040 +0.00(+0.00%)
Aug 23, 2022 9.646 9.993 9.577 9.959 1,029,813 +0.38(+3.99%)
Aug 22, 2022 9.785 9.872 9.577 9.577 1,323,824 -0.42(-4.17%)
Aug 19, 2022 10.13 10.20 9.785 9.993 2,362,059 -0.24(-2.37%)
Aug 18, 2022 10.34 10.65 10.24 10.24 4,319,074 -0.90(-8.10%)
Aug 17, 2022 11.24 11.24 11.03 11.14 470,320 -0.14(-1.23%)
Aug 16, 2022 11.31 11.35 11.17 11.28 595,036 -0.03(-0.31%)
Aug 15, 2022 11.24 11.35 11.24 11.31 541,692 -0.07(-0.61%)
Aug 12, 2022 11.31 11.38 11.24 11.38 408,201 +0.07(+0.61%)
Aug 11, 2022 11.21 11.38 11.17 11.31 541,253 +0.17(+1.56%)
Aug 10, 2022 11.03 11.21 10.96 11.14 560,849 +0.17(+1.58%)
Aug 09, 2022 11.03 11.07 10.76 10.96 421,634 -0.03(-0.32%)
Aug 08, 2022 10.76 11.03 10.76 11.00 618,701 +0.03(+0.32%)
Aug 05, 2022 10.76 11.10 10.64 10.96 616,299 -0.03(-0.32%)
Aug 04, 2022 11.28 11.28 10.90 11.00 627,841 -0.17(-1.55%)
Aug 03, 2022 11.24 11.28 11.03 11.17 454,721 +0.03(+0.31%)
Aug 02, 2022 11.21 11.28 10.96 11.14 752,544 -0.17(-1.53%)
Aug 01, 2022 11.10 11.38 10.91 11.31 567,136 +0.14(+1.24%)
Jul 29, 2022 11.10 11.31 10.96 11.17 588,162 -0.10(-0.92%)
Jul 28, 2022 10.86 11.35 10.79 11.28 804,574 +0.33(+3.01%)
Jul 27, 2022 10.67 10.98 10.64 10.95 1,131,069 +0.31(+2.89%)
Jul 26, 2022 10.54 10.66 10.47 10.64 650,979 +0.00(+0.00%)
Jul 25, 2022 10.50 10.71 10.37 10.64 705,866 +0.14(+1.30%)
Jul 22, 2022 10.57 10.57 10.33 10.50 440,181 -0.03(-0.32%)
Jul 21, 2022 10.30 10.54 10.23 10.54 927,951 +0.24(+2.33%)
Jul 20, 2022 10.19 10.33 10.09 10.30 580,109 +0.17(+1.69%)
Jul 19, 2022 9.887 10.23 9.887 10.13 861,022 +0.27(+2.78%)
Jul 18, 2022 10.06 10.06 9.647 9.853 558,503 -0.10(-1.03%)
Jul 15, 2022 9.853 10.01 9.476 9.955 851,885 +0.27(+2.83%)
Jul 14, 2022 9.853 9.887 9.579 9.682 534,954 -0.31(-3.08%)
Jul 13, 2022 9.716 10.02 9.630 9.990 659,890 +0.17(+1.74%)
Jul 12, 2022 9.716 9.921 9.583 9.819 433,813 +0.17(+1.77%)
Jul 11, 2022 9.716 9.750 9.579 9.647 524,990 -0.17(-1.74%)
Jul 08, 2022 10.06 10.06 9.682 9.819 835,731 -0.21(-2.05%)
Jul 07, 2022 9.990 10.13 9.955 10.02 622,947 +0.14(+1.38%)
Jul 06, 2022 10.09 10.19 9.853 9.887 558,387 -0.17(-1.70%)
Jul 05, 2022 9.921 10.09 9.716 10.06 670,786 +0.03(+0.34%)
Jul 01, 2022 9.682 10.02 9.647 10.02 877,411 +0.27(+2.81%)
Jun 30, 2022 9.442 9.819 9.408 9.750 620,135 +0.17(+1.79%)
Jun 29, 2022 9.750 9.784 9.511 9.579 594,487 -0.22(-2.27%)
Jun 28, 2022 10.00 10.10 9.768 9.801 963,844 -0.07(-0.68%)
Jun 27, 2022 9.970 10.10 9.768 9.869 984,507 +0.07(+0.69%)
Jun 24, 2022 9.700 10.14 9.667 9.801 2,468,301 +0.20(+2.11%)
Jun 23, 2022 9.330 9.700 9.330 9.599 867,479 +0.20(+2.15%)
Jun 22, 2022 9.128 9.498 9.094 9.397 958,679 +0.20(+2.20%)
Jun 21, 2022 9.060 9.364 8.976 9.195 1,295,637 +0.34(+3.80%)
Jun 17, 2022 8.387 8.926 8.218 8.858 1,299,318 +0.51(+6.05%)
Jun 16, 2022 8.892 8.959 8.353 8.353 1,563,580 -0.61(-6.77%)
Jun 15, 2022 9.229 9.279 8.623 8.959 1,561,862 -0.17(-1.85%)
Jun 14, 2022 9.498 9.499 9.094 9.128 807,144 -0.20(-2.17%)
Jun 13, 2022 10.24 10.24 9.330 9.330 1,259,695 -1.04(-10.07%)
Jun 10, 2022 10.58 10.58 10.27 10.37 612,591 -0.24(-2.22%)
Jun 09, 2022 10.68 10.74 10.54 10.61 634,383 +0.03(+0.32%)
Jun 08, 2022 10.68 10.78 10.54 10.58 542,070 -0.17(-1.57%)
Jun 07, 2022 10.61 10.74 10.54 10.74 519,285 +0.10(+0.95%)
Jun 06, 2022 10.58 10.71 10.54 10.64 489,773 +0.03(+0.32%)
Jun 03, 2022 10.64 10.64 10.51 10.61 302,662 +0.00(+0.00%)
Jun 02, 2022 10.51 10.61 10.41 10.61 384,885 +0.07(+0.64%)
Jun 01, 2022 10.54 10.66 10.31 10.54 667,968 +0.03(+0.32%)
May 31, 2022 10.31 10.54 10.19 10.51 804,279 +0.24(+2.30%)
May 27, 2022 10.64 10.83 10.27 10.27 1,055,521 -0.25(-2.40%)
May 26, 2022 10.36 10.56 10.30 10.53 1,110,397 +0.20(+1.93%)
May 25, 2022 10.23 10.43 10.16 10.33 727,163 +0.10(+0.97%)
May 24, 2022 9.994 10.26 9.928 10.23 824,938 +0.20(+1.99%)
May 23, 2022 9.795 10.05 9.729 10.03 949,076 +0.27(+2.72%)
May 20, 2022 9.795 9.828 9.563 9.762 744,516 +0.07(+0.68%)
May 19, 2022 9.695 9.895 9.662 9.695 730,153 -0.10(-1.02%)
May 18, 2022 9.828 9.895 9.729 9.795 503,975 -0.03(-0.34%)
May 17, 2022 9.928 9.961 9.745 9.828 672,600 +0.00(+0.00%)
May 16, 2022 9.795 9.994 9.762 9.828 821,683 +0.03(+0.34%)
May 13, 2022 9.629 9.828 9.534 9.795 1,075,118 +0.30(+3.15%)
May 12, 2022 9.330 9.563 9.231 9.496 1,136,075 -0.03(-0.35%)
May 11, 2022 9.629 9.762 9.463 9.529 905,147 -0.17(-1.71%)
May 10, 2022 9.795 9.961 9.480 9.695 946,413 -0.03(-0.34%)
May 09, 2022 9.795 9.928 9.695 9.729 874,750 -0.27(-2.66%)
May 06, 2022 9.861 10.09 9.764 9.994 714,308 +0.07(+0.67%)
May 05, 2022 9.994 10.01 9.762 9.928 671,446 -0.10(-0.99%)
May 04, 2022 9.861 10.03 9.712 10.03 720,611 +0.17(+1.68%)
May 03, 2022 9.662 9.895 9.662 9.861 994,021 +0.17(+1.71%)
May 02, 2022 9.164 9.695 9.131 9.695 1,345,160 +0.46(+5.04%)
Apr 29, 2022 8.666 9.463 8.666 9.231 2,013,221 -0.30(-3.14%)
Apr 28, 2022 9.529 9.662 9.297 9.529 906,356 +0.05(+0.53%)
Apr 27, 2022 9.414 9.578 9.251 9.480 863,241 +0.13(+1.40%)
Apr 26, 2022 9.676 9.676 9.349 9.349 1,119,389 -0.29(-3.05%)
Apr 25, 2022 9.447 9.643 9.316 9.643 1,002,643 +0.13(+1.37%)
Apr 22, 2022 9.676 9.708 9.447 9.512 940,945 -0.16(-1.69%)
Apr 21, 2022 9.774 9.970 9.676 9.676 708,472 -0.07(-0.67%)
Apr 20, 2022 9.610 9.807 9.349 9.741 1,682,526 +0.20(+2.05%)
Apr 19, 2022 10.00 10.04 9.545 9.545 1,528,110 -0.39(-3.95%)
Apr 18, 2022 10.07 10.08 9.872 9.937 1,012,266 -0.10(-0.98%)
Apr 14, 2022 9.970 10.20 9.970 10.04 743,578 +0.07(+0.66%)
Apr 13, 2022 9.872 9.970 9.839 9.970 508,024 +0.10(+0.99%)
Apr 12, 2022 9.905 10.07 9.807 9.872 883,048 -0.07(-0.66%)
Apr 11, 2022 9.905 10.13 9.872 9.937 524,706 -0.07(-0.65%)
Apr 08, 2022 9.905 10.10 9.741 10.00 799,865 +0.13(+1.32%)
Apr 07, 2022 10.07 10.10 9.774 9.872 1,120,563 -0.16(-1.63%)
Apr 06, 2022 10.30 10.33 10.04 10.04 1,199,142 -0.29(-2.85%)
Apr 05, 2022 10.62 10.77 10.33 10.33 793,418 -0.33(-3.07%)
Apr 04, 2022 10.72 10.79 10.49 10.66 605,003 -0.10(-0.91%)
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.