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 (%)
Oct 31, 2023 5.431 5.729 5.421 5.684 1,707,535 +0.30(+5.55%)
Oct 30, 2023 5.340 5.471 5.340 5.385 2,024,745 +0.03(+0.51%)
Oct 27, 2023 5.491 5.571 5.314 5.358 2,202,583 -0.08(-1.47%)
Oct 26, 2023 5.438 5.598 5.380 5.438 1,815,652 +0.01(+0.16%)
Oct 25, 2023 5.589 5.624 5.394 5.429 2,030,867 -0.20(-3.62%)
Oct 24, 2023 5.589 5.748 5.584 5.633 1,952,276 -0.05(-0.94%)
Oct 23, 2023 5.642 5.793 5.442 5.686 2,185,877 -0.04(-0.77%)
Oct 20, 2023 5.811 5.917 5.731 5.731 1,412,020 -0.12(-1.97%)
Oct 19, 2023 6.165 6.201 5.837 5.846 1,758,845 -0.34(-5.45%)
Oct 18, 2023 6.520 6.520 6.165 6.183 1,893,554 -0.36(-5.56%)
Oct 17, 2023 6.653 6.708 6.520 6.547 1,320,138 -0.17(-2.51%)
Oct 16, 2023 6.698 6.760 6.547 6.715 1,606,698 +0.12(+1.75%)
Oct 13, 2023 6.644 6.680 6.467 6.600 2,418,759 -0.03(-0.40%)
Oct 12, 2023 6.875 6.893 6.485 6.627 4,256,866 -0.43(-6.16%)
Oct 11, 2023 7.026 7.097 6.990 7.061 1,011,773 +0.06(+0.89%)
Oct 10, 2023 7.026 7.115 6.964 6.999 1,116,927 -0.04(-0.50%)
Oct 09, 2023 6.911 7.102 6.911 7.035 929,521 +0.09(+1.28%)
Oct 06, 2023 6.875 6.977 6.804 6.946 915,431 +0.00(+0.00%)
Oct 05, 2023 6.786 6.975 6.778 6.946 1,027,287 +0.09(+1.29%)
Oct 04, 2023 6.893 6.970 6.733 6.857 2,548,988 +0.08(+1.18%)
Oct 03, 2023 7.008 7.035 6.693 6.778 2,382,737 -0.31(-4.38%)
Oct 02, 2023 7.532 7.532 6.982 7.088 2,832,616 -0.46(-6.11%)
Sep 29, 2023 7.523 7.634 7.496 7.549 1,245,101 +0.09(+1.19%)
Sep 28, 2023 7.381 7.567 7.283 7.461 1,907,992 -0.03(-0.36%)
Sep 27, 2023 7.618 7.653 7.452 7.487 1,737,039 -0.07(-0.92%)
Sep 26, 2023 7.792 7.801 7.548 7.557 1,905,126 -0.27(-3.45%)
Sep 25, 2023 7.844 7.901 7.814 7.827 1,297,870 -0.04(-0.55%)
Sep 22, 2023 7.835 7.940 7.783 7.870 1,774,608 +0.10(+1.23%)
Sep 21, 2023 8.131 8.149 7.774 7.774 2,059,220 -0.38(-4.70%)
Sep 20, 2023 8.245 8.271 8.149 8.158 733,145 -0.03(-0.43%)
Sep 19, 2023 8.288 8.367 8.192 8.192 1,066,672 -0.07(-0.84%)
Sep 18, 2023 8.358 8.375 8.253 8.262 1,458,037 -0.05(-0.63%)
Sep 15, 2023 8.314 8.332 8.210 8.314 2,553,446 +0.04(+0.53%)
Sep 14, 2023 8.201 8.367 8.184 8.271 2,157,886 +0.12(+1.50%)
Sep 13, 2023 8.131 8.205 8.114 8.149 2,313,812 +0.03(+0.43%)
Sep 12, 2023 8.166 8.219 8.097 8.114 1,348,808 -0.02(-0.21%)
Sep 11, 2023 8.088 8.158 8.071 8.131 1,096,090 +0.07(+0.86%)
Sep 08, 2023 8.027 8.175 7.975 8.062 850,553 +0.03(+0.43%)
Sep 07, 2023 8.018 8.079 7.997 8.027 1,197,392 -0.02(-0.22%)
Sep 06, 2023 8.079 8.145 7.992 8.044 1,430,892 -0.04(-0.54%)
Sep 05, 2023 8.262 8.271 8.044 8.088 1,828,705 -0.19(-2.31%)
Sep 01, 2023 8.340 8.401 8.271 8.279 1,570,412 -0.07(-0.83%)
Aug 31, 2023 8.367 8.434 8.332 8.349 1,495,827 -0.02(-0.21%)
Aug 30, 2023 8.367 8.401 8.271 8.367 2,274,523 -0.08(-0.93%)
Aug 29, 2023 8.308 8.458 8.261 8.445 3,010,127 +0.09(+1.13%)
Aug 28, 2023 8.162 8.351 8.162 8.351 2,357,220 +0.19(+2.31%)
Aug 25, 2023 8.214 8.264 8.017 8.162 1,664,477 -0.02(-0.21%)
Aug 24, 2023 8.162 8.270 8.121 8.179 1,855,622 +0.02(+0.21%)
Aug 23, 2023 8.059 8.171 8.047 8.162 2,605,277 +0.14(+1.71%)
Aug 22, 2023 8.239 8.265 8.017 8.025 8,264,923 -0.15(-1.88%)
Aug 21, 2023 8.222 8.222 8.111 8.179 1,141,609 -0.01(-0.10%)
Aug 18, 2023 8.068 8.188 8.032 8.188 1,095,257 +0.07(+0.84%)
Aug 17, 2023 8.291 8.402 8.059 8.119 1,924,369 -0.14(-1.66%)
Aug 16, 2023 8.316 8.406 8.256 8.256 1,229,660 -0.09(-1.13%)
Aug 15, 2023 8.436 8.461 8.316 8.351 1,156,087 -0.14(-1.61%)
Aug 14, 2023 8.599 8.608 8.441 8.488 1,594,455 -0.11(-1.29%)
Aug 11, 2023 8.616 8.638 8.569 8.599 631,877 -0.03(-0.40%)
Aug 10, 2023 8.676 8.706 8.611 8.633 791,395 -0.01(-0.10%)
Aug 09, 2023 8.702 8.732 8.608 8.642 664,594 -0.07(-0.79%)
Aug 08, 2023 8.659 8.710 8.642 8.710 658,291 -0.03(-0.29%)
Aug 07, 2023 8.633 8.736 8.616 8.736 880,991 +0.15(+1.69%)
Aug 04, 2023 8.685 8.762 8.573 8.590 1,718,150 -0.02(-0.20%)
Aug 03, 2023 8.865 8.907 8.599 8.608 4,832,808 -0.30(-3.37%)
Aug 02, 2023 8.907 8.967 8.770 8.907 851,297 -0.06(-0.67%)
Aug 01, 2023 8.916 9.044 8.890 8.967 893,334 +0.04(+0.48%)
Jul 31, 2023 9.190 9.207 8.830 8.924 1,640,729 -0.24(-2.62%)
Jul 28, 2023 9.181 9.310 8.899 9.164 1,436,356 -0.03(-0.28%)
Jul 27, 2023 9.452 9.510 9.165 9.190 1,979,859 -0.22(-2.33%)
Jul 26, 2023 9.300 9.435 9.300 9.409 1,089,587 +0.14(+1.46%)
Jul 25, 2023 9.224 9.342 9.148 9.274 1,194,947 +0.08(+0.83%)
Jul 24, 2023 9.021 9.224 9.004 9.198 1,177,910 +0.18(+1.96%)
Jul 21, 2023 9.030 9.055 8.945 9.021 915,660 +0.05(+0.56%)
Jul 20, 2023 8.979 8.996 8.861 8.971 693,602 +0.00(+0.00%)
Jul 19, 2023 8.920 9.013 8.903 8.971 694,106 +0.10(+1.14%)
Jul 18, 2023 8.734 8.895 8.726 8.869 799,296 +0.16(+1.84%)
Jul 17, 2023 8.658 8.709 8.599 8.709 749,888 +0.06(+0.68%)
Jul 14, 2023 8.667 8.700 8.599 8.650 789,613 -0.02(-0.19%)
Jul 13, 2023 8.566 8.806 8.566 8.667 1,078,052 +0.12(+1.38%)
Jul 12, 2023 8.566 8.625 8.490 8.549 751,588 +0.08(+1.00%)
Jul 11, 2023 8.549 8.608 8.464 8.464 895,891 -0.07(-0.79%)
Jul 10, 2023 8.422 8.565 8.371 8.532 801,128 +0.11(+1.30%)
Jul 07, 2023 8.228 8.515 8.228 8.422 920,841 +0.21(+2.57%)
Jul 06, 2023 8.523 8.523 8.093 8.211 1,612,924 -0.35(-4.04%)
Jul 05, 2023 8.641 8.675 8.532 8.557 681,825 -0.09(-1.07%)
Jul 03, 2023 8.692 8.751 8.599 8.650 537,602 -0.08(-0.97%)
Jun 30, 2023 8.675 8.743 8.650 8.734 977,398 +0.08(+0.88%)
Jun 29, 2023 8.768 8.779 8.650 8.658 1,029,297 -0.08(-0.97%)
Jun 28, 2023 8.543 8.743 8.518 8.743 1,382,169 +0.18(+2.14%)
Jun 27, 2023 8.410 8.560 8.352 8.560 977,342 +0.19(+2.28%)
Jun 26, 2023 8.294 8.460 8.203 8.369 1,509,649 +0.08(+1.00%)
Jun 23, 2023 8.360 8.377 8.252 8.286 1,782,226 -0.09(-1.09%)
Jun 22, 2023 8.568 8.568 8.369 8.377 1,540,219 -0.13(-1.56%)
Jun 21, 2023 8.618 8.643 8.502 8.510 3,748,086 -0.08(-0.97%)
Jun 20, 2023 8.552 8.644 8.535 8.593 1,064,435 +0.06(+0.68%)
Jun 16, 2023 8.651 8.709 8.527 8.535 1,489,644 -0.03(-0.39%)
Jun 15, 2023 8.518 8.660 8.477 8.568 2,405,672 +0.49(+6.07%)
May 08, 2023 8.053 8.122 7.976 8.078 552,123 +0.05(+0.61%)
May 05, 2023 7.988 8.102 7.914 8.029 714,850 +0.21(+2.72%)
May 04, 2023 7.906 7.976 7.816 7.816 837,943 -0.15(-1.85%)
May 03, 2023 7.775 8.127 7.767 7.963 1,055,323 +0.20(+2.53%)
May 02, 2023 8.184 8.217 7.661 7.767 2,001,687 -0.43(-5.28%)
May 01, 2023 8.732 8.744 8.192 8.201 1,527,582 -0.55(-6.26%)
Apr 28, 2023 8.740 8.928 8.658 8.748 962,328 +0.02(+0.28%)
Apr 27, 2023 8.871 8.879 8.667 8.724 920,351 -0.06(-0.65%)
Apr 26, 2023 8.765 8.942 8.700 8.781 1,150,362 +0.03(+0.37%)
Apr 25, 2023 8.829 8.870 8.702 8.749 748,412 -0.12(-1.36%)
Apr 24, 2023 8.862 8.928 8.668 8.870 992,446 +0.01(+0.09%)
Apr 21, 2023 8.862 8.878 8.725 8.862 568,712 -0.02(-0.18%)
Apr 20, 2023 8.813 8.918 8.741 8.878 646,998 -0.01(-0.09%)
Apr 19, 2023 8.765 8.930 8.741 8.886 666,002 +0.08(+0.91%)
Apr 18, 2023 8.934 8.934 8.765 8.805 563,762 -0.12(-1.35%)
Apr 17, 2023 8.837 8.958 8.733 8.926 652,165 +0.09(+1.00%)
Apr 14, 2023 8.958 8.958 8.733 8.837 715,311 -0.07(-0.81%)
Apr 13, 2023 8.862 8.926 8.725 8.910 595,538 +0.06(+0.64%)
Apr 12, 2023 8.910 8.939 8.785 8.854 517,897 +0.03(+0.37%)
Apr 11, 2023 8.862 8.918 8.765 8.821 709,873 +0.01(+0.09%)
Apr 10, 2023 8.886 8.918 8.515 8.813 1,075,817 -0.09(-1.00%)
Apr 06, 2023 8.878 8.926 8.854 8.902 819,533 +0.04(+0.45%)
Apr 05, 2023 8.652 8.944 8.636 8.862 804,025 +0.18(+2.04%)
Apr 04, 2023 8.628 8.696 8.555 8.684 537,721 +0.11(+1.32%)
Apr 03, 2023 8.604 8.648 8.447 8.572 848,046 -0.07(-0.84%)
Mar 31, 2023 8.491 8.644 8.443 8.644 960,053 +0.18(+2.09%)
Mar 30, 2023 8.459 8.475 8.358 8.467 679,012 +0.09(+1.06%)
Mar 29, 2023 8.354 8.418 8.283 8.378 958,918 +0.13(+1.54%)
Mar 28, 2023 8.402 8.410 8.224 8.251 856,056 -0.13(-1.52%)
Mar 27, 2023 8.354 8.426 8.251 8.378 773,696 +0.12(+1.44%)
Mar 24, 2023 7.997 8.295 7.942 8.259 1,048,909 +0.26(+3.27%)
Mar 23, 2023 8.069 8.251 7.902 7.997 1,001,658 +0.00(+0.00%)
Mar 22, 2023 8.101 8.220 7.982 7.997 771,007 -0.13(-1.56%)
Mar 21, 2023 8.132 8.227 8.105 8.124 566,724 +0.13(+1.59%)
Mar 20, 2023 7.950 8.077 7.918 7.997 856,997 +0.09(+1.10%)
Mar 17, 2023 8.108 8.148 7.823 7.910 2,023,164 -0.22(-2.73%)
Mar 16, 2023 7.958 8.188 7.801 8.132 1,011,069 +0.17(+2.09%)
Mar 15, 2023 7.910 8.025 7.803 7.966 933,853 -0.09(-1.08%)
Mar 14, 2023 7.934 8.255 7.934 8.053 996,856 +0.27(+3.47%)
Mar 13, 2023 7.775 7.902 7.658 7.783 1,982,790 -0.21(-2.58%)
Mar 10, 2023 8.307 8.386 7.966 7.989 983,676 -0.32(-3.82%)
Mar 09, 2023 8.592 8.632 8.275 8.307 816,439 -0.29(-3.32%)
Mar 08, 2023 8.624 8.648 8.513 8.592 653,616 -0.03(-0.37%)
Mar 07, 2023 8.807 8.845 8.529 8.624 730,146 -0.17(-1.98%)
Mar 06, 2023 8.727 8.823 8.672 8.799 774,410 +0.10(+1.19%)
Mar 03, 2023 8.696 8.743 8.592 8.696 649,166 +0.06(+0.64%)
Mar 02, 2023 8.600 8.676 8.541 8.640 916,941 +0.00(+0.00%)
Mar 01, 2023 8.989 9.009 8.585 8.640 1,131,097 -0.37(-4.14%)
Feb 28, 2023 9.005 9.072 8.957 9.013 852,645 -0.01(-0.09%)
Feb 27, 2023 9.124 9.163 8.981 9.021 1,202,815 -0.07(-0.79%)
Feb 24, 2023 9.163 9.241 8.959 9.092 1,911,637 +0.13(+1.48%)
Feb 23, 2023 9.022 9.069 8.883 8.959 785,004 +0.02(+0.17%)
Feb 22, 2023 8.897 9.045 8.889 8.944 793,413 +0.09(+0.97%)
Feb 21, 2023 9.124 9.155 8.850 8.858 1,187,338 -0.31(-3.33%)
Feb 17, 2023 9.124 9.186 9.038 9.163 661,730 +0.04(+0.43%)
Feb 16, 2023 9.061 9.212 8.928 9.124 804,069 +0.05(+0.52%)
Feb 15, 2023 9.061 9.077 8.959 9.077 644,876 -0.04(-0.43%)
Feb 14, 2023 9.139 9.202 8.960 9.116 613,355 -0.06(-0.68%)
Feb 13, 2023 9.108 9.187 9.092 9.178 411,960 +0.06(+0.69%)
Feb 10, 2023 9.116 9.214 9.077 9.116 573,615 +0.00(+0.00%)
Feb 09, 2023 9.546 9.562 9.100 9.116 1,065,185 -0.34(-3.56%)
Feb 08, 2023 9.499 9.499 9.366 9.452 496,041 -0.01(-0.08%)
Feb 07, 2023 9.390 9.491 9.284 9.460 632,819 +0.08(+0.83%)
Feb 06, 2023 9.695 9.695 9.351 9.382 1,027,559 -0.34(-3.46%)
Feb 03, 2023 9.710 9.812 9.663 9.718 834,350 -0.09(-0.88%)
Feb 02, 2023 9.812 9.906 9.757 9.804 801,697 +0.05(+0.48%)
Feb 01, 2023 9.546 9.828 9.476 9.757 1,046,710 +0.22(+2.30%)
Jan 31, 2023 9.343 9.538 9.327 9.538 979,224 +0.26(+2.78%)
Jan 30, 2023 9.577 9.577 9.272 9.280 1,277,451 -0.30(-3.10%)
Jan 27, 2023 9.454 9.593 9.382 9.577 1,920,621 +0.15(+1.64%)
Jan 26, 2023 9.346 9.473 9.272 9.423 1,320,852 +0.13(+1.41%)
Jan 25, 2023 9.230 9.346 9.207 9.292 2,829,909 +0.02(+0.17%)
Jan 24, 2023 9.315 9.392 9.230 9.276 632,209 +0.01(+0.08%)
Jan 23, 2023 9.361 9.384 9.238 9.268 1,162,175 -0.08(-0.83%)
Jan 20, 2023 9.307 9.350 9.245 9.346 1,128,386 +0.04(+0.41%)
Jan 19, 2023 9.122 9.346 9.122 9.307 641,732 +0.07(+0.75%)
Jan 18, 2023 9.323 9.377 9.184 9.238 842,816 -0.02(-0.17%)
Jan 17, 2023 9.292 9.377 9.245 9.253 939,880 -0.02(-0.25%)
Jan 13, 2023 9.129 9.276 9.102 9.276 686,139 +0.06(+0.67%)
Jan 12, 2023 9.176 9.299 9.168 9.214 2,161,627 +0.12(+1.27%)
Jan 11, 2023 8.990 9.176 8.990 9.099 769,279 +0.21(+2.35%)
Jan 10, 2023 8.697 8.890 8.674 8.890 412,373 +0.19(+2.22%)
Jan 09, 2023 8.604 8.759 8.604 8.697 808,333 +0.16(+1.90%)
Jan 06, 2023 8.488 8.586 8.427 8.535 681,210 +0.09(+1.10%)
Jan 05, 2023 8.380 8.454 8.303 8.442 471,748 +0.02(+0.18%)
Jan 04, 2023 8.303 8.512 8.303 8.427 780,062 +0.18(+2.15%)
Jan 03, 2023 8.179 8.357 8.118 8.249 730,535 +0.14(+1.71%)
Dec 30, 2022 8.179 8.288 8.021 8.110 1,094,821 -0.17(-2.05%)
Dec 29, 2022 8.110 8.311 8.033 8.280 1,173,179 +0.25(+3.08%)
Dec 28, 2022 8.367 8.375 7.983 8.033 1,073,106 -0.33(-4.00%)
Dec 27, 2022 8.390 8.443 8.268 8.367 955,571 -0.08(-0.90%)
Dec 23, 2022 8.383 8.451 8.364 8.443 655,241 +0.06(+0.73%)
Dec 22, 2022 8.284 8.413 8.215 8.383 729,136 +0.05(+0.64%)
Dec 21, 2022 8.291 8.459 8.291 8.329 1,039,658 +0.09(+1.11%)
Dec 20, 2022 8.246 8.348 7.968 8.238 1,279,299 -0.02(-0.28%)
Dec 19, 2022 8.132 8.352 8.078 8.261 1,318,941 +0.13(+1.59%)
Dec 16, 2022 8.078 8.215 8.025 8.132 4,276,679 -0.05(-0.65%)
Dec 15, 2022 8.025 8.227 8.010 8.185 1,279,832 +0.06(+0.75%)
Dec 14, 2022 8.109 8.177 7.972 8.124 1,285,063 +0.02(+0.19%)
Dec 13, 2022 8.230 8.428 8.078 8.109 1,427,719 +0.10(+1.23%)
Dec 12, 2022 8.040 8.078 7.941 8.010 707,210 -0.01(-0.09%)
Dec 09, 2022 8.033 8.129 7.900 8.017 918,154 -0.02(-0.19%)
Dec 08, 2022 8.124 8.204 8.025 8.033 1,012,508 -0.05(-0.66%)
Dec 07, 2022 7.964 8.093 7.919 8.086 765,040 +0.11(+1.33%)
Dec 06, 2022 8.116 8.116 7.879 7.979 805,204 -0.16(-1.96%)
Dec 05, 2022 8.268 8.314 8.059 8.139 897,135 -0.16(-1.92%)
Dec 02, 2022 8.322 8.352 8.170 8.299 960,815 -0.05(-0.55%)
Dec 01, 2022 8.268 8.504 8.268 8.345 1,185,049 +0.08(+1.01%)
Nov 30, 2022 8.109 8.261 8.025 8.261 1,043,464 +0.13(+1.59%)
Nov 29, 2022 8.071 8.154 7.919 8.132 1,459,517 +0.06(+0.75%)
Nov 28, 2022 8.183 8.206 8.026 8.071 1,329,404 -0.10(-1.28%)
Nov 25, 2022 8.093 8.198 8.071 8.176 515,919 +0.12(+1.49%)
Nov 23, 2022 7.921 8.104 7.861 8.056 1,085,587 +0.13(+1.70%)
Nov 22, 2022 7.921 7.977 7.838 7.921 747,521 +0.07(+0.96%)
Nov 21, 2022 7.756 7.906 7.704 7.846 838,989 +0.10(+1.36%)
Nov 18, 2022 7.778 7.831 7.689 7.741 622,366 +0.04(+0.58%)
Nov 17, 2022 7.733 7.823 7.629 7.696 711,637 -0.16(-2.10%)
Nov 16, 2022 7.876 7.936 7.763 7.861 826,517 -0.10(-1.32%)
Nov 15, 2022 7.996 8.116 7.906 7.966 1,576,176 +0.07(+0.85%)
Nov 14, 2022 8.033 8.078 7.876 7.898 955,831 -0.17(-2.14%)
Nov 11, 2022 8.056 8.164 7.906 8.071 4,595,970 +0.07(+0.84%)
Nov 10, 2022 7.913 8.041 7.876 8.003 10,291,351 +0.33(+4.30%)
Nov 09, 2022 7.816 7.838 7.644 7.674 1,094,748 -0.15(-1.92%)
Nov 08, 2022 7.853 7.917 7.685 7.823 1,363,902 +0.07(+0.87%)
Nov 07, 2022 7.756 7.831 7.629 7.756 913,283 +0.05(+0.68%)
Nov 04, 2022 7.411 7.726 7.366 7.704 1,089,455 +0.43(+5.87%)
Nov 03, 2022 7.381 7.396 7.104 7.276 1,376,025 -0.21(-2.80%)
Nov 02, 2022 7.546 7.486 1,337,564 -0.10(-1.28%)
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.
 
 
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.