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

Angel Oak Mortgage REIT Inc (NY: AOMR )

12.32 -0.05 (-0.43%)
Streaming Delayed Price Updated: 10:00 AM EDT, May 21, 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 (%)
Jan 31, 2024 10.41 10.45 10.10 10.11 33,206 -0.24(-2.29%)
Jan 30, 2024 10.51 10.51 10.35 10.35 13,436 -0.15(-1.44%)
Jan 29, 2024 10.42 10.52 10.33 10.50 31,252 +0.09(+0.91%)
Jan 26, 2024 10.42 10.46 10.38 10.41 16,465 -0.02(-0.18%)
Jan 25, 2024 10.31 10.42 10.21 10.42 26,488 +0.26(+2.52%)
Jan 24, 2024 10.41 10.41 10.14 10.17 22,433 -0.09(-0.92%)
Jan 23, 2024 10.41 10.41 10.09 10.26 21,525 -0.04(-0.37%)
Jan 22, 2024 10.26 10.33 10.19 10.30 30,017 +0.14(+1.40%)
Jan 19, 2024 10.04 10.29 9.931 10.16 58,191 +0.23(+2.29%)
Jan 18, 2024 9.875 9.979 9.827 9.931 17,507 +0.06(+0.58%)
Jan 17, 2024 9.770 9.950 9.770 9.875 25,781 -0.03(-0.29%)
Jan 16, 2024 9.875 9.960 9.638 9.903 40,660 +0.05(+0.48%)
Jan 12, 2024 10.05 10.05 9.856 9.856 25,043 -0.06(-0.57%)
Jan 11, 2024 10.05 10.05 9.837 9.913 33,138 -0.14(-1.41%)
Jan 10, 2024 10.08 10.09 9.903 10.05 38,694 -0.02(-0.19%)
Jan 09, 2024 9.941 10.11 9.941 10.07 25,215 +0.04(+0.38%)
Jan 08, 2024 9.818 10.07 9.818 10.04 21,551 +0.17(+1.73%)
Jan 05, 2024 9.941 10.12 9.856 9.865 39,061 -0.15(-1.51%)
Jan 04, 2024 10.25 10.25 10.01 10.02 27,274 -0.15(-1.49%)
Jan 03, 2024 10.21 10.42 10.02 10.17 97,379 -0.07(-0.65%)
Jan 02, 2024 9.922 10.24 9.913 10.23 54,157 +0.19(+1.89%)
Dec 29, 2023 10.38 10.38 9.647 10.05 157,063 -0.30(-2.93%)
Dec 28, 2023 10.23 10.41 10.23 10.35 65,174 -0.04(-0.36%)
Dec 27, 2023 10.27 10.42 10.23 10.39 29,555 +0.15(+1.48%)
Dec 26, 2023 10.23 10.28 10.19 10.23 24,030 +0.00(+0.00%)
Dec 22, 2023 10.41 10.41 10.19 10.23 28,049 -0.10(-1.01%)
Dec 21, 2023 10.21 10.36 10.08 10.34 64,536 +0.28(+2.83%)
Dec 20, 2023 10.30 10.37 10.05 10.05 72,563 -0.26(-2.48%)
Dec 19, 2023 10.40 10.48 10.30 10.31 53,865 -0.09(-0.82%)
Dec 18, 2023 10.54 10.61 10.36 10.40 51,181 -0.11(-1.08%)
Dec 15, 2023 10.33 10.57 10.23 10.51 214,965 +0.19(+1.84%)
Dec 14, 2023 10.17 10.38 10.05 10.32 89,250 +0.30(+3.03%)
Dec 13, 2023 9.846 10.13 9.770 10.02 73,407 +0.14(+1.44%)
Dec 12, 2023 9.742 9.941 9.713 9.875 21,219 +0.15(+1.56%)
Dec 11, 2023 9.827 9.903 9.704 9.723 27,772 -0.17(-1.72%)
Dec 08, 2023 9.846 9.950 9.789 9.894 31,320 +0.05(+0.48%)
Dec 07, 2023 9.704 9.856 9.609 9.846 41,550 +0.14(+1.46%)
Dec 06, 2023 10.03 10.06 9.676 9.704 43,782 -0.28(-2.85%)
Dec 05, 2023 9.950 10.05 9.950 9.988 17,480 -0.03(-0.28%)
Dec 04, 2023 9.903 10.05 9.903 10.02 48,796 +0.12(+1.25%)
Dec 01, 2023 9.732 9.950 9.382 9.894 68,350 +0.09(+0.87%)
Nov 30, 2023 9.950 9.950 9.732 9.808 47,681 -0.03(-0.29%)
Nov 29, 2023 9.789 9.856 9.713 9.837 37,047 +0.10(+1.07%)
Nov 28, 2023 9.505 9.837 9.505 9.732 43,656 +0.09(+0.98%)
Nov 27, 2023 9.477 9.676 9.410 9.638 60,058 +0.12(+1.29%)
Nov 24, 2023 9.315 9.514 9.315 9.514 22,106 +0.05(+0.50%)
Nov 22, 2023 9.325 9.552 9.278 9.467 62,544 +0.11(+1.22%)
Nov 21, 2023 9.467 9.467 9.147 9.353 108,169 -0.27(-2.85%)
Nov 20, 2023 9.353 9.665 9.316 9.628 121,324 +0.28(+3.05%)
Nov 17, 2023 9.353 9.380 9.224 9.343 66,872 +0.08(+0.89%)
Nov 16, 2023 9.252 9.443 9.141 9.261 70,128 +0.12(+1.31%)
Nov 15, 2023 9.114 9.261 8.746 9.141 84,170 +0.05(+0.50%)
Nov 14, 2023 8.820 9.095 8.820 9.095 75,301 +0.26(+2.91%)
Nov 13, 2023 8.728 8.847 8.654 8.838 70,935 +0.10(+1.16%)
Nov 10, 2023 8.719 8.755 8.581 8.737 47,929 +0.03(+0.32%)
Nov 09, 2023 8.774 8.774 8.517 8.709 44,791 +0.28(+3.38%)
Nov 08, 2023 8.287 8.590 8.213 8.425 50,597 +0.02(+0.22%)
Nov 07, 2023 7.938 8.599 7.852 8.406 90,915 +0.58(+7.39%)
Nov 06, 2023 7.970 8.011 7.772 7.828 30,567 -0.09(-1.16%)
Nov 03, 2023 7.855 7.965 7.855 7.919 41,405 +0.20(+2.62%)
Nov 02, 2023 7.782 7.782 7.580 7.717 54,993 +0.05(+0.60%)
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.