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 )

8.500 +0.100 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 8.494 8.647 8.445 8.647 959,740 +0.18(+2.09%)
Mar 30, 2023 8.462 8.478 8.361 8.470 678,791 +0.09(+1.06%)
Mar 29, 2023 8.357 8.421 8.286 8.381 958,605 +0.13(+1.54%)
Mar 28, 2023 8.405 8.413 8.226 8.254 855,777 -0.13(-1.52%)
Mar 27, 2023 8.357 8.429 8.254 8.381 773,443 +0.12(+1.44%)
Mar 24, 2023 8.000 8.298 7.944 8.262 1,048,566 +0.26(+3.27%)
Mar 23, 2023 8.071 8.254 7.905 8.000 1,001,332 +0.00(+0.00%)
Mar 22, 2023 8.103 8.222 7.984 8.000 770,756 -0.13(-1.56%)
Mar 21, 2023 8.135 8.230 8.107 8.127 566,539 +0.13(+1.59%)
Mar 20, 2023 7.952 8.079 7.921 8.000 856,718 +0.09(+1.10%)
Mar 17, 2023 8.111 8.151 7.825 7.913 2,022,503 -0.22(-2.73%)
Mar 16, 2023 7.960 8.190 7.804 8.135 1,010,739 +0.17(+2.09%)
Mar 15, 2023 7.913 8.028 7.806 7.968 933,549 -0.09(-1.08%)
Mar 14, 2023 7.937 8.258 7.937 8.056 996,531 +0.27(+3.47%)
Mar 13, 2023 7.778 7.905 7.660 7.786 1,982,143 -0.21(-2.58%)
Mar 10, 2023 8.310 8.389 7.968 7.992 983,355 -0.32(-3.82%)
Mar 09, 2023 8.595 8.635 8.278 8.310 816,172 -0.29(-3.32%)
Mar 08, 2023 8.627 8.651 8.516 8.595 653,403 -0.03(-0.37%)
Mar 07, 2023 8.810 8.848 8.532 8.627 729,908 -0.17(-1.98%)
Mar 06, 2023 8.730 8.825 8.675 8.802 774,158 +0.10(+1.19%)
Mar 03, 2023 8.698 8.746 8.595 8.698 648,954 +0.06(+0.64%)
Mar 02, 2023 8.603 8.679 8.544 8.643 916,642 +0.00(+0.00%)
Mar 01, 2023 8.992 9.012 8.587 8.643 1,130,728 -0.37(-4.14%)
Feb 28, 2023 9.008 9.075 8.960 9.016 852,367 -0.01(-0.09%)
Feb 27, 2023 9.127 9.166 8.984 9.024 1,202,422 -0.07(-0.79%)
Feb 24, 2023 9.166 9.244 8.962 9.095 1,911,013 +0.13(+1.48%)
Feb 23, 2023 9.025 9.072 8.886 8.962 784,748 +0.02(+0.18%)
Feb 22, 2023 8.900 9.048 8.892 8.947 793,154 +0.09(+0.97%)
Feb 21, 2023 9.127 9.158 8.852 8.860 1,186,951 -0.31(-3.33%)
Feb 17, 2023 9.127 9.189 9.040 9.166 661,514 +0.04(+0.43%)
Feb 16, 2023 9.064 9.215 8.931 9.127 803,807 +0.05(+0.52%)
Feb 15, 2023 9.064 9.080 8.962 9.080 644,665 -0.04(-0.43%)
Feb 14, 2023 9.142 9.205 8.962 9.119 613,154 -0.06(-0.68%)
Feb 13, 2023 9.111 9.190 9.095 9.181 411,825 +0.06(+0.69%)
Feb 10, 2023 9.119 9.217 9.080 9.119 573,428 +0.00(+0.00%)
Feb 09, 2023 9.549 9.565 9.103 9.119 1,064,837 -0.34(-3.56%)
Feb 08, 2023 9.502 9.502 9.369 9.455 495,879 -0.01(-0.08%)
Feb 07, 2023 9.393 9.494 9.287 9.463 632,612 +0.08(+0.83%)
Feb 06, 2023 9.698 9.698 9.354 9.385 1,027,224 -0.34(-3.46%)
Feb 03, 2023 9.714 9.815 9.667 9.721 834,078 -0.09(-0.88%)
Feb 02, 2023 9.815 9.909 9.761 9.808 801,435 +0.05(+0.48%)
Feb 01, 2023 9.549 9.831 9.479 9.761 1,046,369 +0.22(+2.30%)
Jan 31, 2023 9.346 9.541 9.330 9.541 978,904 +0.26(+2.78%)
Jan 30, 2023 9.581 9.581 9.275 9.283 1,277,034 -0.30(-3.10%)
Jan 27, 2023 9.457 9.596 9.385 9.581 1,919,994 +0.15(+1.64%)
Jan 26, 2023 9.349 9.476 9.275 9.426 1,320,420 +0.13(+1.41%)
Jan 25, 2023 9.233 9.349 9.210 9.295 2,828,986 +0.02(+0.17%)
Jan 24, 2023 9.318 9.395 9.233 9.279 632,003 +0.01(+0.08%)
Jan 23, 2023 9.364 9.387 9.241 9.271 1,161,796 -0.08(-0.83%)
Jan 20, 2023 9.310 9.353 9.248 9.349 1,128,018 +0.04(+0.41%)
Jan 19, 2023 9.125 9.349 9.125 9.310 641,522 +0.07(+0.75%)
Jan 18, 2023 9.326 9.380 9.187 9.241 842,541 -0.02(-0.17%)
Jan 17, 2023 9.295 9.380 9.248 9.256 939,573 -0.02(-0.25%)
Jan 13, 2023 9.132 9.279 9.105 9.279 685,915 +0.06(+0.67%)
Jan 12, 2023 9.179 9.302 9.171 9.217 2,160,921 +0.12(+1.27%)
Jan 11, 2023 8.993 9.179 8.993 9.102 769,028 +0.21(+2.35%)
Jan 10, 2023 8.700 8.893 8.677 8.893 412,239 +0.19(+2.22%)
Jan 09, 2023 8.607 8.762 8.607 8.700 808,069 +0.16(+1.90%)
Jan 06, 2023 8.491 8.589 8.429 8.537 680,988 +0.09(+1.10%)
Jan 05, 2023 8.383 8.456 8.306 8.445 471,594 +0.02(+0.18%)
Jan 04, 2023 8.306 8.514 8.306 8.429 779,807 +0.18(+2.15%)
Jan 03, 2023 8.182 8.360 8.120 8.252 730,296 +0.14(+1.71%)
Dec 30, 2022 8.182 8.290 8.024 8.113 1,094,463 -0.17(-2.05%)
Dec 29, 2022 8.113 8.313 8.035 8.283 1,172,796 +0.25(+3.08%)
Dec 28, 2022 8.370 8.378 7.986 8.035 1,072,755 -0.33(-4.00%)
Dec 27, 2022 8.393 8.446 8.270 8.370 955,259 -0.08(-0.90%)
Dec 23, 2022 8.385 8.454 8.366 8.446 655,027 +0.06(+0.73%)
Dec 22, 2022 8.286 8.416 8.218 8.385 728,898 +0.05(+0.64%)
Dec 21, 2022 8.294 8.461 8.294 8.332 1,039,318 +0.09(+1.11%)
Dec 20, 2022 8.248 8.351 7.971 8.241 1,278,882 -0.02(-0.28%)
Dec 19, 2022 8.134 8.355 8.081 8.264 1,318,510 +0.13(+1.59%)
Dec 16, 2022 8.081 8.218 8.028 8.134 4,275,282 -0.05(-0.65%)
Dec 15, 2022 8.028 8.229 8.012 8.187 1,279,414 +0.06(+0.75%)
Dec 14, 2022 8.111 8.180 7.974 8.127 1,284,643 +0.02(+0.19%)
Dec 13, 2022 8.233 8.431 8.081 8.111 1,427,252 +0.10(+1.23%)
Dec 12, 2022 8.043 8.081 7.944 8.012 706,979 -0.01(-0.09%)
Dec 09, 2022 8.035 8.132 7.902 8.020 917,854 -0.02(-0.19%)
Dec 08, 2022 8.127 8.207 8.028 8.035 1,012,021 -0.05(-0.66%)
Dec 07, 2022 7.967 8.096 7.921 8.089 764,790 +0.11(+1.33%)
Dec 06, 2022 8.119 8.119 7.881 7.982 804,941 -0.16(-1.96%)
Dec 05, 2022 8.271 8.317 8.062 8.142 896,842 -0.16(-1.92%)
Dec 02, 2022 8.324 8.355 8.172 8.302 960,502 -0.05(-0.55%)
Dec 01, 2022 8.271 8.506 8.271 8.347 1,184,662 +0.08(+1.01%)
Nov 30, 2022 8.111 8.264 8.028 8.264 1,043,123 +0.13(+1.59%)
Nov 29, 2022 8.073 8.157 7.921 8.134 1,459,040 +0.06(+0.75%)
Nov 28, 2022 8.186 8.208 8.028 8.073 1,328,970 -0.10(-1.28%)
Nov 25, 2022 8.096 8.201 8.073 8.178 515,751 +0.12(+1.49%)
Nov 23, 2022 7.923 8.107 7.863 8.058 1,085,232 +0.13(+1.70%)
Nov 22, 2022 7.923 7.980 7.841 7.923 747,277 +0.07(+0.96%)
Nov 21, 2022 7.758 7.908 7.706 7.848 838,714 +0.10(+1.36%)
Nov 18, 2022 7.781 7.833 7.691 7.744 622,163 +0.04(+0.58%)
Nov 17, 2022 7.736 7.826 7.631 7.699 711,405 -0.16(-2.10%)
Nov 16, 2022 7.878 7.938 7.766 7.863 826,247 -0.10(-1.32%)
Nov 15, 2022 7.998 8.118 7.908 7.968 1,575,661 +0.07(+0.85%)
Nov 14, 2022 8.036 8.081 7.878 7.901 955,519 -0.17(-2.14%)
Nov 11, 2022 8.058 8.167 7.908 8.073 4,594,468 +0.07(+0.84%)
Nov 10, 2022 7.916 8.043 7.878 8.006 10,287,987 +0.33(+4.30%)
Nov 09, 2022 7.818 7.841 7.646 7.676 1,094,390 -0.15(-1.92%)
Nov 08, 2022 7.856 7.920 7.687 7.826 1,363,457 +0.07(+0.87%)
Nov 07, 2022 7.758 7.833 7.631 7.758 912,985 +0.05(+0.68%)
Nov 04, 2022 7.414 7.729 7.369 7.706 1,089,099 +0.43(+5.87%)
Nov 03, 2022 7.384 7.399 7.106 7.279 1,375,575 -0.21(-2.80%)
Nov 02, 2022 7.549 7.489 1,337,127 -0.10(-1.28%)
Nov 01, 2022 7.646 7.714 7.436 7.586 1,433,693 +0.04(+0.50%)
Oct 31, 2022 7.579 7.721 7.451 7.549 1,288,852 -0.01(-0.20%)
Oct 28, 2022 7.406 7.646 7.100 7.564 1,658,418 +0.14(+1.92%)
Oct 27, 2022 7.650 7.812 7.399 7.421 1,908,294 -0.03(-0.40%)
Oct 26, 2022 7.384 7.554 7.252 7.451 1,231,447 +0.08(+1.10%)
Oct 25, 2022 7.008 7.458 6.868 7.370 1,816,776 +0.35(+5.05%)
Oct 24, 2022 7.156 7.207 6.942 7.015 1,181,605 -0.10(-1.45%)
Oct 21, 2022 7.089 7.204 6.964 7.119 1,734,268 +0.10(+1.37%)
Oct 20, 2022 7.126 7.200 6.986 7.023 1,384,971 -0.06(-0.83%)
Oct 19, 2022 7.119 7.178 6.934 7.082 1,271,862 -0.04(-0.62%)
Oct 18, 2022 7.229 7.406 7.052 7.126 1,433,529 +0.07(+0.94%)
Oct 17, 2022 7.052 7.133 6.883 7.060 1,268,997 +0.14(+2.03%)
Oct 14, 2022 7.082 7.223 6.905 6.920 2,190,130 -0.15(-2.19%)
Oct 13, 2022 6.558 7.148 6.521 7.074 4,382,585 +0.41(+6.08%)
Oct 12, 2022 6.787 6.827 6.392 6.669 2,701,094 -0.15(-2.27%)
Oct 11, 2022 6.042 6.860 5.997 6.824 3,877,078 +0.79(+13.08%)
Oct 10, 2022 6.285 6.470 6.034 6.034 2,414,830 -0.27(-4.33%)
Oct 07, 2022 6.211 6.418 6.178 6.307 3,322,491 +0.05(+0.83%)
Oct 06, 2022 6.484 6.706 6.241 6.256 2,993,196 -0.24(-3.64%)
Oct 05, 2022 6.765 6.765 6.204 6.492 2,482,129 -0.36(-5.27%)
Oct 04, 2022 6.248 6.861 6.241 6.853 3,113,429 +0.71(+11.52%)
Oct 03, 2022 6.130 6.248 5.865 6.145 3,212,856 +0.10(+1.59%)
Sep 30, 2022 6.049 6.311 6.034 6.049 1,662,866 -0.01(-0.24%)
Sep 29, 2022 6.735 6.746 5.976 6.064 2,576,910 -0.79(-11.52%)
Sep 28, 2022 6.643 6.875 6.523 6.853 2,040,794 +0.22(+3.39%)
Sep 27, 2022 6.795 6.998 6.538 6.628 1,672,672 -0.12(-1.72%)
Sep 26, 2022 7.303 7.426 6.603 6.744 2,614,442 -0.67(-9.00%)
Sep 23, 2022 7.723 7.742 7.306 7.412 1,874,406 -0.41(-5.19%)
Sep 22, 2022 8.238 8.289 7.669 7.818 1,769,399 -0.41(-5.02%)
Sep 21, 2022 8.354 8.496 8.231 8.231 1,135,297 -0.12(-1.48%)
Sep 20, 2022 8.528 8.550 8.343 8.354 1,246,391 -0.22(-2.54%)
Sep 19, 2022 8.652 8.710 8.514 8.572 1,515,979 -0.18(-2.07%)
Sep 16, 2022 8.760 8.768 8.601 8.753 1,258,886 -0.07(-0.74%)
Sep 15, 2022 9.014 9.159 8.811 8.818 1,189,999 -0.22(-2.41%)
Sep 14, 2022 9.014 9.065 8.934 9.036 1,172,882 -0.01(-0.08%)
Sep 13, 2022 9.072 9.152 9.007 9.043 1,366,979 -0.15(-1.66%)
Sep 12, 2022 9.275 9.319 9.130 9.196 1,288,261 -0.02(-0.24%)
Sep 09, 2022 9.101 9.246 9.101 9.217 1,112,189 +0.14(+1.52%)
Sep 08, 2022 9.116 9.123 8.978 9.080 1,528,941 -0.09(-0.95%)
Sep 07, 2022 9.167 9.196 9.043 9.167 1,859,947 -0.01(-0.16%)
Sep 06, 2022 9.174 9.391 9.094 9.181 4,065,851 -0.17(-1.86%)
Sep 02, 2022 9.326 9.587 9.326 9.355 2,941,438 -0.09(-1.00%)
Sep 01, 2022 9.696 9.696 9.145 9.449 4,334,982 -0.36(-3.62%)
Aug 31, 2022 9.863 10.01 9.797 9.805 3,177,710 +0.01(+0.15%)
Aug 30, 2022 10.15 10.15 9.790 9.790 861,575 +0.11(+1.12%)
Aug 29, 2022 9.784 9.887 9.681 9.681 992,652 -0.21(-2.08%)
Aug 26, 2022 9.784 9.887 9.750 9.887 886,028 +0.07(+0.70%)
Aug 25, 2022 9.852 10.06 9.784 9.818 869,408 +0.00(+0.00%)
Aug 24, 2022 9.818 9.921 9.767 9.818 570,069 +0.00(+0.00%)
Aug 23, 2022 9.510 9.852 9.442 9.818 1,044,525 +0.38(+3.99%)
Aug 22, 2022 9.647 9.733 9.442 9.442 1,342,736 -0.41(-4.17%)
Aug 19, 2022 9.989 10.06 9.647 9.852 2,395,802 -0.24(-2.37%)
Aug 18, 2022 10.19 10.50 10.09 10.09 4,380,775 -0.89(-8.10%)
Aug 17, 2022 11.08 11.08 10.88 10.98 477,039 -0.14(-1.23%)
Aug 16, 2022 11.15 11.19 11.02 11.12 603,537 -0.03(-0.31%)
Aug 15, 2022 11.08 11.19 11.08 11.15 549,431 -0.07(-0.61%)
Aug 12, 2022 11.15 11.22 11.08 11.22 414,033 +0.07(+0.61%)
Aug 11, 2022 11.05 11.22 11.02 11.15 548,985 +0.17(+1.56%)
Aug 10, 2022 10.88 11.05 10.81 10.98 568,861 +0.17(+1.58%)
Aug 09, 2022 10.88 10.91 10.61 10.81 427,658 -0.03(-0.32%)
Aug 08, 2022 10.61 10.88 10.61 10.84 627,540 +0.03(+0.32%)
Aug 05, 2022 10.61 10.95 10.49 10.81 625,104 -0.03(-0.32%)
Aug 04, 2022 11.12 11.12 10.74 10.84 636,811 -0.17(-1.55%)
Aug 03, 2022 11.08 11.12 10.88 11.02 461,217 +0.03(+0.31%)
Aug 02, 2022 11.05 11.12 10.81 10.98 763,295 -0.17(-1.53%)
Aug 01, 2022 10.95 11.22 10.76 11.15 575,238 +0.14(+1.24%)
Jul 29, 2022 10.95 11.15 10.81 11.02 596,564 -0.10(-0.92%)
Jul 28, 2022 10.71 11.19 10.64 11.12 816,068 +0.32(+3.01%)
Jul 27, 2022 10.52 10.83 10.49 10.79 1,147,227 +0.30(+2.89%)
Jul 26, 2022 10.39 10.51 10.32 10.49 660,278 +0.00(+0.00%)
Jul 25, 2022 10.35 10.56 10.22 10.49 715,950 +0.13(+1.30%)
Jul 22, 2022 10.42 10.42 10.19 10.35 446,470 -0.03(-0.32%)
Jul 21, 2022 10.15 10.39 10.09 10.39 941,207 +0.24(+2.33%)
Jul 20, 2022 10.05 10.19 9.950 10.15 588,396 +0.17(+1.69%)
Jul 19, 2022 9.748 10.09 9.748 9.984 873,322 +0.27(+2.78%)
Jul 18, 2022 9.916 9.916 9.512 9.714 566,481 -0.10(-1.03%)
Jul 15, 2022 9.714 9.866 9.343 9.815 864,055 +0.27(+2.83%)
Jul 14, 2022 9.714 9.748 9.444 9.545 542,596 -0.30(-3.08%)
Jul 13, 2022 9.579 9.883 9.495 9.849 669,317 +0.17(+1.74%)
Jul 12, 2022 9.579 9.781 9.448 9.680 440,010 +0.17(+1.77%)
Jul 11, 2022 9.579 9.613 9.444 9.512 532,490 -0.17(-1.74%)
Jul 08, 2022 9.916 9.916 9.545 9.680 847,670 -0.20(-2.05%)
Jul 07, 2022 9.849 9.984 9.815 9.883 631,847 +0.13(+1.38%)
Jul 06, 2022 9.950 10.05 9.714 9.748 566,364 -0.17(-1.70%)
Jul 05, 2022 9.781 9.950 9.579 9.916 680,369 +0.03(+0.34%)
Jul 01, 2022 9.545 9.883 9.512 9.883 889,945 +0.27(+2.81%)
Jun 30, 2022 9.309 9.680 9.275 9.613 628,994 +0.17(+1.79%)
Jun 29, 2022 9.613 9.646 9.377 9.444 602,980 -0.22(-2.27%)
Jun 28, 2022 9.863 9.962 9.630 9.663 977,613 -0.07(-0.68%)
Jun 27, 2022 9.829 9.962 9.630 9.730 998,571 +0.07(+0.69%)
Jun 24, 2022 9.564 9.995 9.531 9.663 2,503,562 +0.20(+2.11%)
Jun 23, 2022 9.198 9.564 9.198 9.464 879,871 +0.20(+2.15%)
Jun 22, 2022 8.999 9.364 8.966 9.265 972,374 +0.20(+2.20%)
Jun 21, 2022 8.933 9.232 8.850 9.066 1,314,146 +0.33(+3.80%)
Jun 17, 2022 8.269 8.800 8.103 8.734 1,317,880 +0.50(+6.05%)
Jun 16, 2022 8.767 8.833 8.235 8.235 1,585,917 -0.60(-6.77%)
Jun 15, 2022 9.099 9.149 8.501 8.833 1,584,174 -0.17(-1.85%)
Jun 14, 2022 9.364 9.365 8.966 8.999 818,674 -0.20(-2.17%)
Jun 13, 2022 10.10 10.10 9.198 9.198 1,277,691 -1.03(-10.07%)
Jun 10, 2022 10.43 10.43 10.13 10.23 621,342 -0.23(-2.22%)
Jun 09, 2022 10.53 10.59 10.39 10.46 643,445 +0.03(+0.32%)
Jun 08, 2022 10.53 10.63 10.39 10.43 549,814 -0.17(-1.57%)
Jun 07, 2022 10.46 10.59 10.39 10.59 526,703 +0.10(+0.95%)
Jun 06, 2022 10.43 10.56 10.39 10.49 496,770 +0.03(+0.32%)
Jun 03, 2022 10.49 10.49 10.36 10.46 306,986 +0.00(+0.00%)
Jun 02, 2022 10.36 10.46 10.26 10.46 390,384 +0.07(+0.64%)
Jun 01, 2022 10.39 10.51 10.16 10.39 677,511 +0.03(+0.32%)
May 31, 2022 10.16 10.39 10.05 10.36 815,769 +0.23(+2.30%)
May 27, 2022 10.49 10.68 10.13 10.13 1,070,600 -0.25(-2.40%)
May 26, 2022 10.21 10.41 10.15 10.38 1,126,260 +0.20(+1.93%)
May 25, 2022 10.08 10.28 10.02 10.18 737,551 +0.10(+0.97%)
May 24, 2022 9.854 10.12 9.788 10.08 836,722 +0.20(+1.99%)
May 23, 2022 9.657 9.905 9.592 9.886 962,634 +0.26(+2.72%)
May 20, 2022 9.657 9.690 9.428 9.624 755,152 +0.07(+0.68%)
May 19, 2022 9.559 9.755 9.526 9.559 740,584 -0.10(-1.02%)
May 18, 2022 9.690 9.755 9.592 9.657 511,175 -0.03(-0.34%)
May 17, 2022 9.788 9.821 9.608 9.690 682,208 +0.00(+0.00%)
May 16, 2022 9.657 9.854 9.624 9.690 833,421 +0.03(+0.34%)
May 13, 2022 9.493 9.690 9.400 9.657 1,090,476 +0.29(+3.15%)
May 12, 2022 9.199 9.428 9.101 9.362 1,152,305 -0.03(-0.35%)
May 11, 2022 9.493 9.624 9.330 9.395 918,078 -0.16(-1.71%)
May 10, 2022 9.657 9.821 9.346 9.559 959,933 -0.03(-0.34%)
May 09, 2022 9.657 9.788 9.559 9.592 887,246 -0.26(-2.66%)
May 06, 2022 9.723 9.952 9.626 9.854 724,513 +0.07(+0.67%)
May 05, 2022 9.854 9.870 9.624 9.788 681,038 -0.10(-0.99%)
May 04, 2022 9.723 9.886 9.575 9.886 730,905 +0.16(+1.68%)
May 03, 2022 9.526 9.755 9.526 9.723 1,008,221 +0.16(+1.71%)
May 02, 2022 9.035 9.559 9.002 9.559 1,364,377 +0.46(+5.04%)
Apr 29, 2022 8.544 9.330 8.544 9.101 2,041,981 -0.29(-3.14%)
Apr 28, 2022 9.395 9.526 9.166 9.395 919,304 +0.05(+0.53%)
Apr 27, 2022 9.282 9.443 9.121 9.346 875,573 +0.13(+1.40%)
Apr 26, 2022 9.539 9.539 9.217 9.217 1,135,381 -0.29(-3.05%)
Apr 25, 2022 9.314 9.507 9.185 9.507 1,016,966 +0.13(+1.37%)
Apr 22, 2022 9.539 9.572 9.314 9.378 954,387 -0.16(-1.69%)
Apr 21, 2022 9.636 9.830 9.539 9.539 718,593 -0.06(-0.67%)
Apr 20, 2022 9.475 9.668 9.217 9.604 1,706,562 +0.19(+2.05%)
Apr 19, 2022 9.862 9.894 9.411 9.411 1,549,940 -0.39(-3.95%)
Apr 18, 2022 9.926 9.942 9.733 9.797 1,026,727 -0.10(-0.98%)
Apr 14, 2022 9.830 10.06 9.830 9.894 754,200 +0.06(+0.66%)
Apr 13, 2022 9.733 9.830 9.701 9.830 515,281 +0.10(+0.99%)
Apr 12, 2022 9.765 9.926 9.668 9.733 895,663 -0.06(-0.66%)
Apr 11, 2022 9.765 9.991 9.733 9.797 532,202 -0.06(-0.65%)
Apr 08, 2022 9.765 9.958 9.604 9.862 811,291 +0.13(+1.32%)
Apr 07, 2022 9.926 9.958 9.636 9.733 1,136,571 -0.16(-1.63%)
Apr 06, 2022 10.15 10.18 9.894 9.894 1,216,273 -0.29(-2.85%)
Apr 05, 2022 10.47 10.62 10.18 10.18 804,753 -0.32(-3.07%)
Apr 04, 2022 10.57 10.64 10.35 10.51 613,646 -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.