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

- Apartments

Recent Quotes

My Watchlist

Indicators

Orchid Island Capital Inc (NY: ORC )

8.535 -0.045 (-0.52%)

Streaming Delayed Price Updated: 11:22 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	9.321	9.339	8.956	9.052	1,617,621	-0.24(-2.62%)
Jul 28, 2023	9.313	9.443	9.026	9.295	1,416,126	-0.03(-0.28%)
Jul 27, 2023	9.587	9.646	9.296	9.321	1,951,974	-0.22(-2.33%)
Jul 26, 2023	9.433	9.570	9.433	9.544	1,074,241	+0.14(+1.46%)
Jul 25, 2023	9.356	9.475	9.278	9.407	1,178,117	+0.08(+0.83%)
Jul 24, 2023	9.150	9.356	9.133	9.330	1,161,319	+0.18(+1.96%)
Jul 21, 2023	9.159	9.184	9.073	9.150	902,763	+0.05(+0.56%)
Jul 20, 2023	9.107	9.124	8.987	9.099	683,833	+0.00(+0.00%)
Jul 19, 2023	9.047	9.142	9.030	9.099	684,330	+0.10(+1.14%)
Jul 18, 2023	8.859	9.022	8.851	8.996	788,038	+0.16(+1.84%)
Jul 17, 2023	8.782	8.833	8.722	8.833	739,326	+0.06(+0.68%)
Jul 14, 2023	8.791	8.824	8.722	8.773	778,492	-0.02(-0.19%)
Jul 13, 2023	8.688	8.932	8.688	8.791	1,062,869	+0.12(+1.38%)
Jul 12, 2023	8.688	8.748	8.611	8.671	741,002	+0.09(+1.00%)
Jul 11, 2023	8.671	8.731	8.585	8.585	883,273	-0.07(-0.79%)
Jul 10, 2023	8.542	8.688	8.491	8.654	789,844	+0.11(+1.30%)
Jul 07, 2023	8.346	8.637	8.346	8.542	907,871	+0.21(+2.57%)
Jul 06, 2023	8.645	8.645	8.209	8.328	1,590,207	-0.35(-4.04%)
Jul 05, 2023	8.765	8.799	8.654	8.679	672,222	-0.09(-1.07%)
Jul 03, 2023	8.816	8.876	8.722	8.773	530,030	-0.09(-0.97%)
Jun 30, 2023	8.799	8.868	8.773	8.859	963,631	+0.08(+0.88%)
Jun 29, 2023	8.893	8.904	8.773	8.782	1,014,800	-0.09(-0.97%)
Jun 28, 2023	8.665	8.868	8.640	8.868	1,362,702	+0.19(+2.14%)
Jun 27, 2023	8.530	8.682	8.471	8.682	963,577	+0.19(+2.28%)
Jun 26, 2023	8.412	8.581	8.320	8.488	1,488,386	+0.08(+1.00%)
Jun 23, 2023	8.480	8.497	8.370	8.404	1,757,124	-0.09(-1.09%)
Jun 22, 2023	8.691	8.691	8.488	8.497	1,518,526	-0.13(-1.56%)
Jun 21, 2023	8.741	8.766	8.623	8.632	3,695,296	-0.08(-0.97%)
Jun 20, 2023	8.674	8.767	8.657	8.716	1,049,443	+0.06(+0.68%)
Jun 16, 2023	8.775	8.834	8.648	8.657	1,468,663	-0.03(-0.39%)
Jun 15, 2023	8.640	8.783	8.598	8.691	2,371,789	+0.06(+0.68%)
Jun 14, 2023	8.724	8.745	8.593	8.632	809,781	-0.07(-0.78%)
Jun 13, 2023	8.589	8.720	8.581	8.699	710,319	+0.12(+1.38%)
Jun 12, 2023	8.446	8.589	8.402	8.581	1,368,114	+0.12(+1.39%)
Jun 09, 2023	8.497	8.530	8.404	8.463	849,299	-0.03(-0.40%)
Jun 08, 2023	8.623	8.627	8.429	8.497	3,091,115	-0.12(-1.37%)
Jun 07, 2023	8.665	8.741	8.564	8.615	701,890	-0.02(-0.20%)
Jun 06, 2023	8.598	8.733	8.585	8.632	894,949	-0.02(-0.19%)
Jun 05, 2023	8.632	8.707	8.539	8.648	611,866	-0.05(-0.58%)
Jun 02, 2023	8.648	8.741	8.615	8.699	990,769	+0.05(+0.58%)
Jun 01, 2023	8.463	8.657	8.379	8.648	824,587	+0.24(+2.91%)
May 31, 2023	8.497	8.556	8.383	8.404	1,022,185	-0.13(-1.58%)
May 30, 2023	8.429	8.581	8.387	8.539	3,379,961	+0.18(+2.12%)
May 26, 2023	8.022	8.370	7.964	8.362	1,454,754	+0.37(+4.56%)
May 25, 2023	8.221	8.246	7.897	7.997	1,470,407	-0.22(-2.63%)
May 24, 2023	8.337	8.337	8.130	8.213	867,425	-0.14(-1.69%)
May 23, 2023	8.395	8.470	8.325	8.354	900,599	-0.02(-0.30%)
May 22, 2023	8.370	8.420	8.287	8.378	1,191,864	+0.07(+0.90%)
May 19, 2023	8.378	8.395	8.237	8.304	543,144	-0.05(-0.60%)
May 18, 2023	8.279	8.370	8.246	8.354	497,958	+0.07(+0.90%)
May 17, 2023	8.221	8.312	8.167	8.279	623,645	+0.07(+0.81%)
May 16, 2023	8.362	8.362	8.213	8.213	582,229	-0.17(-1.98%)
May 15, 2023	8.296	8.420	8.279	8.378	627,933	+0.11(+1.30%)
May 12, 2023	8.370	8.377	8.233	8.271	604,672	-0.07(-0.89%)
May 11, 2023	8.237	8.345	8.196	8.345	577,049	+0.07(+0.80%)
May 10, 2023	8.320	8.362	8.171	8.279	720,213	+0.05(+0.60%)
May 09, 2023	8.179	8.266	8.113	8.229	434,223	+0.03(+0.40%)
May 08, 2023	8.171	8.241	8.092	8.196	544,168	+0.05(+0.61%)
May 05, 2023	8.105	8.221	8.030	8.146	704,552	+0.22(+2.72%)
May 04, 2023	8.022	8.092	7.931	7.931	825,871	-0.15(-1.85%)
May 03, 2023	7.889	8.246	7.881	8.080	1,040,120	+0.20(+2.53%)
May 02, 2023	8.304	8.337	7.773	7.881	1,972,849	-0.44(-5.28%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Orchid Island Capital Inc (NY: ORC )

Historical Prices