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 )

8.690 -0.010 (-0.11%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 20, 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 (%)
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 +0.50(+6.07%)
May 08, 2023 8.168 8.238 8.090 8.193 544,346 +0.05(+0.61%)
May 05, 2023 8.102 8.218 8.027 8.144 704,782 +0.22(+2.72%)
May 04, 2023 8.019 8.090 7.928 7.928 826,141 -0.15(-1.85%)
May 03, 2023 7.886 8.243 7.878 8.077 1,040,460 +0.20(+2.53%)
May 02, 2023 8.301 8.334 7.770 7.878 1,973,494 -0.44(-5.28%)
May 01, 2023 8.857 8.869 8.309 8.318 1,506,067 -0.56(-6.26%)
Apr 28, 2023 8.865 9.056 8.782 8.873 948,774 +0.02(+0.28%)
Apr 27, 2023 8.998 9.006 8.790 8.848 907,389 -0.06(-0.65%)
Apr 26, 2023 8.890 9.070 8.825 8.906 1,134,160 +0.03(+0.37%)
Apr 25, 2023 8.956 8.996 8.826 8.874 737,871 -0.12(-1.36%)
Apr 24, 2023 8.988 9.055 8.792 8.996 978,468 +0.01(+0.09%)
Apr 21, 2023 8.988 9.005 8.849 8.988 560,702 -0.02(-0.18%)
Apr 20, 2023 8.939 9.045 8.866 9.005 637,885 -0.01(-0.09%)
Apr 19, 2023 8.890 9.058 8.866 9.013 656,622 +0.08(+0.91%)
Apr 18, 2023 9.062 9.062 8.890 8.931 555,821 -0.12(-1.35%)
Apr 17, 2023 8.964 9.086 8.857 9.054 642,980 +0.09(+1.00%)
Apr 14, 2023 9.086 9.086 8.857 8.964 705,236 -0.07(-0.81%)
Apr 13, 2023 8.988 9.054 8.849 9.037 587,150 +0.06(+0.64%)
Apr 12, 2023 9.037 9.066 8.911 8.980 510,603 +0.03(+0.37%)
Apr 11, 2023 8.988 9.045 8.890 8.947 699,874 +0.01(+0.09%)
Apr 10, 2023 9.013 9.045 8.637 8.939 1,060,664 -0.09(-1.00%)
Apr 06, 2023 9.005 9.054 8.980 9.029 807,990 +0.04(+0.45%)
Apr 05, 2023 8.776 9.072 8.759 8.988 792,701 +0.18(+2.04%)
Apr 04, 2023 8.751 8.821 8.678 8.808 530,148 +0.11(+1.32%)
Apr 03, 2023 8.727 8.772 8.567 8.694 836,101 -0.07(-0.84%)
Mar 31, 2023 8.612 8.768 8.563 8.768 946,531 +0.18(+2.09%)
Mar 30, 2023 8.580 8.596 8.477 8.588 669,449 +0.09(+1.06%)
Mar 29, 2023 8.474 8.538 8.401 8.498 945,412 +0.13(+1.54%)
Mar 28, 2023 8.522 8.530 8.341 8.369 843,999 -0.13(-1.52%)
Mar 27, 2023 8.474 8.546 8.369 8.498 762,799 +0.12(+1.44%)
Mar 24, 2023 8.112 8.413 8.055 8.377 1,034,135 +0.27(+3.27%)
Mar 23, 2023 8.184 8.369 8.015 8.112 987,551 +0.00(+0.00%)
Mar 22, 2023 8.216 8.337 8.096 8.112 760,148 -0.13(-1.56%)
Mar 21, 2023 8.248 8.345 8.220 8.240 558,742 +0.13(+1.59%)
Mar 20, 2023 8.063 8.192 8.031 8.112 844,927 +0.09(+1.10%)
Mar 17, 2023 8.224 8.265 7.935 8.023 1,994,669 -0.23(-2.73%)
Mar 16, 2023 8.071 8.305 7.912 8.248 996,828 +0.17(+2.09%)
Mar 15, 2023 8.023 8.140 7.914 8.079 920,701 -0.09(-1.08%)
Mar 14, 2023 8.047 8.373 8.047 8.168 982,816 +0.27(+3.47%)
Mar 13, 2023 7.886 8.015 7.767 7.894 1,954,864 -0.21(-2.58%)
Mar 10, 2023 8.425 8.506 8.079 8.104 969,822 -0.32(-3.82%)
Mar 09, 2023 8.715 8.755 8.393 8.425 804,940 -0.29(-3.32%)
Mar 08, 2023 8.747 8.772 8.635 8.715 644,411 -0.03(-0.37%)
Mar 07, 2023 8.932 8.971 8.651 8.747 719,862 -0.18(-1.98%)
Mar 06, 2023 8.852 8.949 8.796 8.924 763,503 +0.10(+1.19%)
Mar 03, 2023 8.820 8.868 8.715 8.820 640,023 +0.06(+0.64%)
Mar 02, 2023 8.723 8.800 8.663 8.763 904,027 +0.00(+0.00%)
Mar 01, 2023 9.118 9.138 8.707 8.763 1,115,167 -0.38(-4.14%)
Feb 28, 2023 9.134 9.202 9.085 9.142 840,636 -0.01(-0.09%)
Feb 27, 2023 9.254 9.294 9.110 9.150 1,185,874 -0.07(-0.79%)
Feb 24, 2023 9.294 9.373 9.087 9.222 1,884,713 +0.13(+1.48%)
Feb 23, 2023 9.151 9.198 9.010 9.087 773,947 +0.02(+0.17%)
Feb 22, 2023 9.024 9.175 9.016 9.071 782,238 +0.09(+0.97%)
Feb 21, 2023 9.254 9.286 8.976 8.984 1,170,615 -0.31(-3.33%)
Feb 17, 2023 9.254 9.317 9.167 9.294 652,410 +0.04(+0.43%)
Feb 16, 2023 9.190 9.343 9.055 9.254 792,744 +0.05(+0.52%)
Feb 15, 2023 9.190 9.206 9.087 9.206 635,793 -0.04(-0.43%)
Feb 14, 2023 9.270 9.333 9.087 9.246 604,716 -0.06(-0.68%)
Feb 13, 2023 9.238 9.319 9.222 9.309 406,158 +0.06(+0.69%)
Feb 10, 2023 9.246 9.345 9.206 9.246 565,536 +0.00(+0.00%)
Feb 09, 2023 9.682 9.698 9.230 9.246 1,050,183 -0.34(-3.56%)
Feb 08, 2023 9.635 9.635 9.500 9.587 489,055 -0.01(-0.08%)
Feb 07, 2023 9.524 9.627 9.417 9.595 623,906 +0.08(+0.83%)
Feb 06, 2023 9.833 9.833 9.484 9.516 1,013,087 -0.34(-3.46%)
Feb 03, 2023 9.849 9.952 9.802 9.857 822,599 -0.09(-0.88%)
Feb 02, 2023 9.952 10.05 9.897 9.944 790,406 +0.05(+0.48%)
Feb 01, 2023 9.682 9.968 9.611 9.897 1,031,968 +0.22(+2.30%)
Jan 31, 2023 9.476 9.675 9.460 9.675 965,432 +0.26(+2.78%)
Jan 30, 2023 9.714 9.714 9.405 9.413 1,259,458 -0.30(-3.10%)
Jan 27, 2023 9.589 9.730 9.516 9.714 1,893,570 +0.16(+1.64%)
Jan 26, 2023 9.479 9.608 9.405 9.558 1,302,248 +0.13(+1.41%)
Jan 25, 2023 9.362 9.479 9.338 9.424 2,790,052 +0.02(+0.17%)
Jan 24, 2023 9.448 9.526 9.362 9.409 623,305 +0.01(+0.08%)
Jan 23, 2023 9.495 9.518 9.370 9.401 1,145,807 -0.08(-0.83%)
Jan 20, 2023 9.440 9.483 9.377 9.479 1,112,493 +0.04(+0.41%)
Jan 19, 2023 9.252 9.479 9.252 9.440 632,693 +0.07(+0.75%)
Jan 18, 2023 9.456 9.511 9.315 9.370 830,946 -0.02(-0.17%)
Jan 17, 2023 9.424 9.511 9.377 9.385 926,642 -0.02(-0.25%)
Jan 13, 2023 9.260 9.409 9.232 9.409 676,475 +0.06(+0.67%)
Jan 12, 2023 9.307 9.432 9.299 9.346 2,131,181 +0.12(+1.27%)
Jan 11, 2023 9.119 9.307 9.119 9.229 758,444 +0.21(+2.35%)
Jan 10, 2023 8.821 9.017 8.798 9.017 406,565 +0.20(+2.22%)
Jan 09, 2023 8.727 8.884 8.727 8.821 796,948 +0.16(+1.90%)
Jan 06, 2023 8.610 8.709 8.547 8.657 671,616 +0.09(+1.10%)
Jan 05, 2023 8.500 8.574 8.422 8.563 465,103 +0.02(+0.18%)
Jan 04, 2023 8.422 8.633 8.422 8.547 769,075 +0.18(+2.15%)
Jan 03, 2023 8.296 8.476 8.234 8.367 720,246 +0.14(+1.71%)
Dec 30, 2022 8.296 8.406 8.136 8.226 1,079,401 -0.17(-2.05%)
Dec 29, 2022 8.226 8.429 8.147 8.398 1,156,655 +0.25(+3.08%)
Dec 28, 2022 8.487 8.495 8.097 8.147 1,057,992 -0.34(-4.00%)
Dec 27, 2022 8.510 8.564 8.386 8.487 942,112 -0.08(-0.90%)
Dec 23, 2022 8.502 8.572 8.483 8.564 646,012 +0.06(+0.73%)
Dec 22, 2022 8.402 8.533 8.333 8.502 718,867 +0.05(+0.64%)
Dec 21, 2022 8.410 8.579 8.410 8.448 1,025,015 +0.09(+1.11%)
Dec 20, 2022 8.363 8.468 8.082 8.356 1,261,281 -0.02(-0.28%)
Dec 19, 2022 8.248 8.471 8.194 8.379 1,300,364 +0.13(+1.59%)
Dec 16, 2022 8.194 8.333 8.140 8.248 4,216,444 -0.05(-0.65%)
Dec 15, 2022 8.140 8.344 8.124 8.302 1,261,806 +0.06(+0.75%)
Dec 14, 2022 8.225 8.294 8.086 8.240 1,266,963 +0.02(+0.19%)
Dec 13, 2022 8.348 8.549 8.194 8.225 1,407,610 +0.10(+1.23%)
Dec 12, 2022 8.155 8.194 8.055 8.124 697,249 -0.01(-0.09%)
Dec 09, 2022 8.147 8.245 8.012 8.132 905,222 -0.02(-0.19%)
Dec 08, 2022 8.240 8.321 8.140 8.147 998,247 -0.05(-0.66%)
Dec 07, 2022 8.078 8.209 8.032 8.201 754,265 +0.11(+1.33%)
Dec 06, 2022 8.232 8.232 7.991 8.093 793,863 -0.16(-1.96%)
Dec 05, 2022 8.387 8.433 8.174 8.255 884,499 -0.16(-1.92%)
Dec 02, 2022 8.441 8.471 8.286 8.417 947,283 -0.05(-0.55%)
Dec 01, 2022 8.387 8.625 8.387 8.464 1,168,359 +0.08(+1.01%)
Nov 30, 2022 8.225 8.379 8.140 8.379 1,028,767 +0.13(+1.59%)
Nov 29, 2022 8.186 8.271 8.032 8.248 1,438,960 +0.06(+0.75%)
Nov 28, 2022 8.300 8.323 8.140 8.186 1,310,680 -0.11(-1.28%)
Nov 25, 2022 8.209 8.315 8.186 8.292 508,653 +0.12(+1.49%)
Nov 23, 2022 8.034 8.220 7.973 8.171 1,070,297 +0.14(+1.70%)
Nov 22, 2022 8.034 8.091 7.950 8.034 736,992 +0.08(+0.96%)
Nov 21, 2022 7.867 8.019 7.814 7.958 827,172 +0.11(+1.36%)
Nov 18, 2022 7.890 7.943 7.798 7.852 613,600 +0.05(+0.58%)
Nov 17, 2022 7.844 7.935 7.738 7.806 701,614 -0.17(-2.10%)
Nov 16, 2022 7.988 8.049 7.874 7.973 814,876 -0.11(-1.32%)
Nov 15, 2022 8.110 8.232 8.019 8.080 1,553,976 +0.07(+0.85%)
Nov 14, 2022 8.148 8.194 7.988 8.011 942,368 -0.17(-2.14%)
Nov 11, 2022 8.171 8.281 8.019 8.186 4,531,238 +0.07(+0.84%)
Nov 10, 2022 8.026 8.156 7.988 8.118 10,146,402 +0.33(+4.30%)
Nov 09, 2022 7.928 7.950 7.753 7.783 1,079,329 -0.15(-1.92%)
Nov 08, 2022 7.966 8.030 7.795 7.935 1,344,692 +0.07(+0.87%)
Nov 07, 2022 7.867 7.943 7.738 7.867 900,420 +0.05(+0.68%)
Nov 04, 2022 7.517 7.836 7.472 7.814 1,074,111 +0.43(+5.87%)
Nov 03, 2022 7.487 7.502 7.205 7.380 1,356,644 -0.21(-2.80%)
Nov 02, 2022 7.654 7.593 1,318,725 -0.10(-1.28%)
Nov 01, 2022 7.753 7.821 7.540 7.692 1,413,962 +0.04(+0.50%)
Oct 31, 2022 7.684 7.829 7.555 7.654 1,271,114 -0.02(-0.20%)
Oct 28, 2022 7.510 7.753 7.199 7.669 1,635,594 +0.14(+1.92%)
Oct 27, 2022 7.757 7.921 7.502 7.525 1,882,031 -0.03(-0.40%)
Oct 26, 2022 7.487 7.659 7.353 7.555 1,214,499 +0.08(+1.10%)
Oct 25, 2022 7.106 7.562 6.964 7.472 1,791,772 +0.36(+5.05%)
Oct 24, 2022 7.255 7.308 7.039 7.113 1,165,343 -0.10(-1.45%)
Oct 21, 2022 7.188 7.304 7.061 7.218 1,710,400 +0.10(+1.37%)
Oct 20, 2022 7.226 7.300 7.083 7.121 1,365,910 -0.06(-0.83%)
Oct 19, 2022 7.218 7.278 7.031 7.181 1,254,358 -0.04(-0.62%)
Oct 18, 2022 7.330 7.510 7.151 7.226 1,413,800 +0.07(+0.94%)
Oct 17, 2022 7.151 7.233 6.979 7.158 1,251,532 +0.14(+2.03%)
Oct 14, 2022 7.181 7.324 7.001 7.016 2,159,988 -0.16(-2.19%)
Oct 13, 2022 6.650 7.248 6.612 7.173 4,322,269 +0.41(+6.08%)
Oct 12, 2022 6.881 6.923 6.481 6.762 2,663,920 -0.16(-2.27%)
Oct 11, 2022 6.126 6.956 6.081 6.919 3,823,720 +0.80(+13.08%)
Oct 10, 2022 6.373 6.560 6.119 6.119 2,381,595 -0.28(-4.33%)
Oct 07, 2022 6.298 6.507 6.264 6.395 3,276,765 +0.05(+0.83%)
Oct 06, 2022 6.575 6.799 6.328 6.343 2,952,002 -0.24(-3.64%)
Oct 05, 2022 6.859 6.859 6.291 6.582 2,447,968 -0.37(-5.27%)
Oct 04, 2022 6.335 6.956 6.328 6.949 3,070,581 +0.72(+11.52%)
Oct 03, 2022 6.216 6.335 5.946 6.231 3,168,639 +0.10(+1.59%)
Sep 30, 2022 6.133 6.399 6.119 6.133 1,639,981 -0.01(-0.24%)
Sep 29, 2022 6.829 6.840 6.059 6.148 2,541,445 -0.80(-11.52%)
Sep 28, 2022 6.736 6.971 6.614 6.949 2,012,708 +0.23(+3.39%)
Sep 27, 2022 6.890 7.096 6.629 6.721 1,649,652 -0.12(-1.72%)
Sep 26, 2022 7.405 7.530 6.695 6.838 2,578,461 -0.68(-9.00%)
Sep 23, 2022 7.831 7.850 7.408 7.515 1,848,610 -0.41(-5.19%)
Sep 22, 2022 8.353 8.405 7.776 7.927 1,745,048 -0.42(-5.02%)
Sep 21, 2022 8.471 8.614 8.346 8.346 1,119,672 -0.13(-1.48%)
Sep 20, 2022 8.647 8.669 8.460 8.471 1,229,238 -0.22(-2.54%)
Sep 19, 2022 8.772 8.831 8.633 8.691 1,495,115 -0.18(-2.07%)
Sep 16, 2022 8.883 8.890 8.721 8.875 1,241,561 -0.07(-0.74%)
Sep 15, 2022 9.140 9.287 8.934 8.941 1,173,622 -0.22(-2.41%)
Sep 14, 2022 9.140 9.192 9.059 9.162 1,156,740 -0.01(-0.08%)
Sep 13, 2022 9.199 9.280 9.133 9.169 1,348,166 -0.15(-1.66%)
Sep 12, 2022 9.405 9.449 9.258 9.324 1,270,532 -0.02(-0.24%)
Sep 09, 2022 9.228 9.375 9.228 9.346 1,096,882 +0.14(+1.52%)
Sep 08, 2022 9.243 9.250 9.103 9.206 1,507,899 -0.09(-0.95%)
Sep 07, 2022 9.294 9.324 9.169 9.294 1,834,349 -0.01(-0.16%)
Sep 06, 2022 9.302 9.522 9.221 9.309 4,009,895 -0.18(-1.86%)
Sep 02, 2022 9.456 9.721 9.456 9.486 2,900,957 -0.10(-1.00%)
Sep 01, 2022 9.831 9.831 9.272 9.581 4,275,322 -0.36(-3.62%)
Aug 31, 2022 10.00 10.15 9.934 9.942 3,133,977 +0.01(+0.15%)
Aug 30, 2022 10.29 10.29 9.927 9.927 849,718 +0.11(+1.12%)
Aug 29, 2022 9.921 10.02 9.817 9.817 978,990 -0.21(-2.08%)
Aug 26, 2022 9.921 10.02 9.886 10.02 873,834 +0.07(+0.70%)
Aug 25, 2022 9.990 10.20 9.921 9.955 857,443 +0.00(+0.00%)
Aug 24, 2022 9.955 10.06 9.903 9.955 562,223 +0.00(+0.00%)
Aug 23, 2022 9.643 9.990 9.574 9.955 1,030,149 +0.38(+3.99%)
Aug 22, 2022 9.782 9.869 9.574 9.574 1,324,257 -0.42(-4.17%)
Aug 19, 2022 10.13 10.20 9.782 9.990 2,362,830 -0.24(-2.37%)
Aug 18, 2022 10.34 10.65 10.23 10.23 4,320,484 -0.90(-8.10%)
Aug 17, 2022 11.24 11.24 11.03 11.13 470,473 -0.14(-1.23%)
Aug 16, 2022 11.31 11.34 11.17 11.27 595,231 -0.03(-0.31%)
Aug 15, 2022 11.24 11.34 11.24 11.31 541,869 -0.07(-0.61%)
Aug 12, 2022 11.31 11.38 11.24 11.38 408,335 +0.07(+0.61%)
Aug 11, 2022 11.20 11.38 11.17 11.31 541,430 +0.17(+1.56%)
Aug 10, 2022 11.03 11.20 10.96 11.13 561,032 +0.17(+1.58%)
Aug 09, 2022 11.03 11.07 10.75 10.96 421,772 -0.03(-0.32%)
Aug 08, 2022 10.75 11.03 10.75 11.00 618,903 +0.03(+0.32%)
Aug 05, 2022 10.75 11.10 10.63 10.96 616,501 -0.03(-0.32%)
Aug 04, 2022 11.27 11.27 10.89 11.00 628,046 -0.17(-1.55%)
Aug 03, 2022 11.24 11.27 11.03 11.17 454,869 +0.03(+0.31%)
Aug 02, 2022 11.20 11.27 10.96 11.13 752,790 -0.17(-1.53%)
Aug 01, 2022 11.10 11.38 10.91 11.31 567,321 +0.14(+1.24%)
Jul 29, 2022 11.10 11.31 10.96 11.17 588,354 -0.10(-0.92%)
Jul 28, 2022 10.86 11.34 10.79 11.27 804,837 +0.33(+3.01%)
Jul 27, 2022 10.67 10.98 10.64 10.94 1,131,438 +0.31(+2.89%)
Jul 26, 2022 10.53 10.65 10.47 10.64 651,191 +0.00(+0.00%)
Jul 25, 2022 10.50 10.70 10.36 10.64 706,097 +0.14(+1.30%)
Jul 22, 2022 10.57 10.57 10.33 10.50 440,325 -0.03(-0.32%)
Jul 21, 2022 10.29 10.53 10.23 10.53 928,254 +0.24(+2.33%)
Jul 20, 2022 10.19 10.33 10.09 10.29 580,299 +0.17(+1.69%)
Jul 19, 2022 9.884 10.23 9.884 10.12 861,303 +0.27(+2.78%)
Jul 18, 2022 10.05 10.05 9.644 9.849 558,685 -0.10(-1.03%)
Jul 15, 2022 9.849 10.00 9.473 9.952 852,164 +0.27(+2.83%)
Jul 14, 2022 9.849 9.884 9.576 9.678 535,128 -0.31(-3.08%)
Jul 13, 2022 9.713 10.02 9.627 9.986 660,105 +0.17(+1.74%)
Jul 12, 2022 9.713 9.918 9.580 9.815 433,955 +0.17(+1.77%)
Jul 11, 2022 9.713 9.747 9.576 9.644 525,162 -0.17(-1.74%)
Jul 08, 2022 10.05 10.05 9.678 9.815 836,004 -0.21(-2.05%)
Jul 07, 2022 9.986 10.12 9.952 10.02 623,151 +0.14(+1.38%)
Jul 06, 2022 10.09 10.19 9.849 9.884 558,570 -0.17(-1.70%)
Jul 05, 2022 9.918 10.09 9.713 10.05 671,005 +0.03(+0.34%)
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.