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 )

12.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 (%)
Feb 28, 2023 5.958 6.203 5.882 6.146 73,709 +0.18(+3.01%)
Feb 27, 2023 5.843 6.007 5.819 5.966 75,201 +0.13(+2.24%)
Feb 24, 2023 5.729 5.892 5.631 5.835 84,471 +0.10(+1.71%)
Feb 23, 2023 5.492 5.802 5.484 5.737 139,757 +0.29(+5.41%)
Feb 22, 2023 5.328 5.655 5.328 5.443 100,353 +0.07(+1.37%)
Feb 21, 2023 5.745 5.810 5.255 5.369 220,529 -0.50(-8.50%)
Feb 17, 2023 6.138 6.166 5.843 5.868 130,445 -0.20(-3.36%)
Feb 16, 2023 6.007 6.162 5.884 6.072 110,204 +0.02(+0.27%)
Feb 15, 2023 6.031 6.154 5.925 6.056 79,860 -0.07(-1.07%)
Feb 14, 2023 6.334 6.440 5.958 6.121 98,717 -0.18(-2.85%)
Feb 13, 2023 6.146 6.538 6.146 6.301 87,263 +0.17(+2.80%)
Feb 10, 2023 6.236 6.244 5.917 6.129 143,163 -0.12(-1.96%)
Feb 09, 2023 6.448 6.579 6.244 6.252 141,201 -0.16(-2.42%)
Feb 08, 2023 6.481 6.546 6.334 6.407 34,656 -0.14(-2.12%)
Feb 07, 2023 6.440 6.661 6.424 6.546 106,325 +0.08(+1.26%)
Feb 06, 2023 6.857 6.922 6.399 6.464 123,097 -0.38(-5.61%)
Feb 03, 2023 6.938 7.040 6.832 6.849 51,754 -0.13(-1.87%)
Feb 02, 2023 6.791 7.141 6.783 6.979 115,474 +0.28(+4.15%)
Feb 01, 2023 6.415 6.775 6.415 6.701 194,370 +0.24(+3.67%)
Jan 31, 2023 6.456 6.595 6.456 6.464 90,185 +0.02(+0.25%)
Jan 30, 2023 6.497 6.612 6.415 6.448 59,863 -0.08(-1.25%)
Jan 27, 2023 6.464 6.652 6.464 6.530 93,079 +0.08(+1.27%)
Jan 26, 2023 6.391 6.538 6.375 6.448 54,185 +0.14(+2.20%)
Jan 25, 2023 6.203 6.325 6.084 6.309 51,299 +0.11(+1.71%)
Jan 24, 2023 6.334 6.432 6.178 6.203 56,378 -0.19(-2.94%)
Jan 23, 2023 6.456 6.587 6.366 6.391 109,253 -0.02(-0.38%)
Jan 20, 2023 6.211 6.436 6.031 6.415 86,683 +0.21(+3.43%)
Jan 19, 2023 6.268 6.268 5.892 6.203 241,106 -0.14(-2.19%)
Jan 18, 2023 6.350 6.415 6.146 6.342 131,319 +0.11(+1.70%)
Jan 17, 2023 6.236 6.620 6.178 6.236 191,379 -0.03(-0.52%)
Jan 13, 2023 6.203 6.326 6.138 6.268 105,021 +0.05(+0.79%)
Jan 12, 2023 5.950 6.227 5.884 6.219 143,735 +0.29(+4.97%)
Jan 11, 2023 5.762 6.064 5.762 5.925 178,979 +0.19(+3.28%)
Jan 10, 2023 5.435 5.770 5.394 5.737 209,751 +0.24(+4.31%)
Jan 09, 2023 5.312 5.590 5.263 5.500 281,994 +0.26(+4.99%)
Jan 06, 2023 5.075 5.247 4.936 5.239 286,539 +0.21(+4.23%)
Jan 05, 2023 5.042 5.059 4.863 5.026 206,689 +0.02(+0.33%)
Jan 04, 2023 4.356 5.026 4.356 5.010 323,313 +0.65(+15.01%)
Jan 03, 2023 3.906 4.380 3.906 4.356 296,625 +0.49(+12.69%)
Dec 30, 2022 4.045 4.086 3.620 3.866 531,336 -0.24(-5.78%)
Dec 29, 2022 4.143 4.311 4.062 4.103 156,350 +0.01(+0.20%)
Dec 28, 2022 4.054 4.184 3.964 4.094 89,835 +0.06(+1.42%)
Dec 27, 2022 3.980 4.070 3.841 4.037 197,812 +0.08(+2.07%)
Dec 23, 2022 3.947 4.021 3.898 3.955 93,397 +0.02(+0.42%)
Dec 22, 2022 4.192 4.192 3.857 3.939 141,251 -0.29(-6.77%)
Dec 21, 2022 3.882 4.233 3.882 4.225 148,208 +0.31(+7.93%)
Dec 20, 2022 3.817 3.964 3.656 3.915 142,464 +0.10(+2.57%)
Dec 19, 2022 4.078 4.127 3.792 3.817 112,513 -0.25(-6.22%)
Dec 16, 2022 4.111 4.143 3.964 4.070 239,837 -0.07(-1.78%)
Dec 15, 2022 4.299 4.299 4.103 4.143 126,227 -0.16(-3.61%)
Dec 14, 2022 4.421 4.699 4.258 4.299 215,992 -0.14(-3.13%)
Dec 13, 2022 4.805 4.903 4.389 4.438 226,441 -0.12(-2.69%)
Dec 12, 2022 4.683 4.708 4.495 4.560 158,897 -0.13(-2.79%)
Dec 09, 2022 4.568 4.740 4.413 4.691 133,210 +0.10(+2.14%)
Dec 08, 2022 4.805 4.895 4.577 4.593 190,094 -0.19(-3.93%)
Dec 07, 2022 4.715 4.969 4.630 4.781 97,498 +0.04(+0.86%)
Dec 06, 2022 5.337 5.337 4.601 4.740 1,185,566 -0.34(-6.60%)
Dec 05, 2022 5.108 5.157 4.895 5.075 284,940 -0.36(-6.62%)
Dec 02, 2022 5.247 5.549 5.247 5.435 91,161 -0.21(-3.76%)
Dec 01, 2022 6.080 6.276 5.512 5.647 260,158 -0.32(-5.34%)
Nov 30, 2022 5.713 6.007 5.418 5.966 261,135 +0.07(+1.25%)
Nov 29, 2022 6.211 6.211 5.688 5.892 134,503 -0.30(-4.88%)
Nov 28, 2022 6.097 6.383 5.809 6.195 140,212 +0.02(+0.40%)
Nov 25, 2022 6.522 6.648 6.056 6.170 113,915 -0.70(-10.23%)
Nov 23, 2022 7.126 7.306 6.849 6.873 113,465 -0.34(-4.76%)
Nov 22, 2022 7.110 7.298 7.110 7.216 35,350 -0.05(-0.67%)
Nov 21, 2022 7.380 7.453 6.726 7.265 134,520 -0.38(-5.02%)
Nov 18, 2022 7.736 7.736 7.476 7.649 59,680 +0.04(+0.52%)
Nov 17, 2022 7.618 7.847 7.428 7.610 67,998 -0.13(-1.73%)
Nov 16, 2022 7.705 7.985 7.412 7.744 66,382 +0.01(+0.10%)
Nov 15, 2022 7.586 7.969 7.539 7.736 113,167 +0.26(+3.49%)
Nov 14, 2022 7.744 7.831 7.428 7.476 133,387 -0.20(-2.57%)
Nov 11, 2022 7.562 8.029 7.483 7.673 65,249 +0.25(+3.41%)
Nov 10, 2022 6.614 7.594 6.543 7.420 152,587 +0.99(+15.36%)
Nov 09, 2022 6.946 7.159 6.330 6.432 102,471 -0.52(-7.50%)
Nov 08, 2022 6.709 7.009 6.504 6.954 170,548 -0.39(-5.27%)
Nov 07, 2022 7.238 7.819 7.191 7.341 105,106 +0.13(+1.75%)
Nov 04, 2022 7.412 7.760 7.041 7.215 110,559 -0.18(-2.46%)
Nov 03, 2022 7.705 7.744 7.295 7.397 70,265 -0.35(-4.49%)
Nov 02, 2022 8.076 8.171 7.697 7.744 64,023 -0.36(-4.48%)
Nov 01, 2022 8.258 8.337 7.902 8.108 43,153 -0.06(-0.68%)
Oct 31, 2022 8.092 8.708 8.060 8.163 134,558 +0.02(+0.29%)
Oct 28, 2022 7.989 8.234 7.910 8.139 57,632 +0.18(+2.28%)
Oct 27, 2022 8.218 8.376 7.902 7.958 45,188 -0.25(-3.08%)
Oct 26, 2022 7.784 8.424 7.776 8.210 67,199 +0.50(+6.45%)
Oct 25, 2022 7.270 7.815 7.144 7.713 57,179 +0.42(+5.74%)
Oct 24, 2022 7.681 7.681 7.167 7.294 51,755 -0.26(-3.45%)
Oct 21, 2022 6.717 7.744 6.670 7.555 148,694 +0.73(+10.78%)
Oct 20, 2022 7.112 7.156 6.666 6.820 87,281 -0.36(-5.06%)
Oct 19, 2022 6.915 7.238 6.638 7.183 142,205 +0.13(+1.79%)
Oct 18, 2022 7.412 7.491 6.741 7.057 140,612 -0.24(-3.25%)
Oct 17, 2022 7.231 7.902 7.152 7.294 257,177 +0.23(+3.24%)
Oct 14, 2022 7.965 8.052 6.621 7.065 395,558 -0.90(-11.31%)
Oct 13, 2022 8.930 9.147 6.899 7.965 650,638 -1.23(-13.40%)
Oct 12, 2022 9.404 9.404 9.078 9.198 57,012 -0.21(-2.27%)
Oct 11, 2022 8.827 9.459 8.740 9.412 50,439 +0.55(+6.24%)
Oct 10, 2022 9.072 9.072 8.827 8.858 32,499 -0.30(-3.28%)
Oct 07, 2022 9.151 9.443 9.009 9.159 74,641 -0.05(-0.51%)
Oct 06, 2022 9.759 9.759 9.032 9.206 71,624 -0.60(-6.12%)
Oct 05, 2022 9.799 9.854 9.451 9.807 29,381 -0.02(-0.24%)
Oct 04, 2022 9.388 9.854 9.388 9.830 32,178 +0.51(+5.51%)
Oct 03, 2022 9.625 9.625 9.261 9.317 70,191 -0.15(-1.59%)
Sep 30, 2022 9.499 9.688 9.261 9.467 105,480 -0.03(-0.33%)
Sep 29, 2022 9.514 9.562 8.937 9.499 314,098 -0.32(-3.22%)
Sep 28, 2022 9.791 10.42 9.744 9.815 82,223 +0.07(+0.73%)
Sep 27, 2022 9.688 9.823 9.443 9.744 64,823 +0.09(+0.98%)
Sep 26, 2022 9.759 10.21 9.609 9.649 45,065 -0.18(-1.85%)
Sep 23, 2022 10.40 10.40 9.744 9.830 87,402 -0.73(-6.89%)
Sep 22, 2022 10.78 10.78 10.08 10.56 72,246 -0.23(-2.12%)
Sep 21, 2022 11.11 11.23 10.76 10.79 61,764 -0.28(-2.50%)
Sep 20, 2022 11.73 11.76 11.05 11.06 194,236 -0.74(-6.29%)
Sep 19, 2022 11.55 11.81 11.55 11.81 71,424 +0.16(+1.36%)
Sep 16, 2022 11.18 11.77 11.07 11.65 748,961 +0.52(+4.69%)
Sep 15, 2022 11.43 11.60 10.99 11.13 58,189 -0.42(-3.63%)
Sep 14, 2022 11.32 11.58 11.30 11.55 52,458 +0.14(+1.25%)
Sep 13, 2022 11.51 11.62 11.36 11.40 72,291 -0.28(-2.37%)
Sep 12, 2022 11.46 11.69 11.46 11.68 64,772 +0.09(+0.75%)
Sep 09, 2022 11.42 11.63 11.29 11.59 57,279 +0.24(+2.09%)
Sep 08, 2022 11.32 11.58 11.08 11.36 64,906 +0.15(+1.34%)
Sep 07, 2022 10.90 11.39 10.87 11.21 89,892 +0.32(+2.90%)
Sep 06, 2022 10.27 11.06 10.15 10.89 116,277 +0.53(+5.11%)
Sep 02, 2022 10.43 10.53 10.33 10.36 22,856 +0.01(+0.08%)
Sep 01, 2022 11.05 11.05 10.27 10.35 50,558 -0.61(-5.55%)
Aug 31, 2022 10.84 11.12 10.79 10.96 100,861 +0.40(+3.74%)
Aug 30, 2022 11.01 11.01 10.53 10.57 73,883 -0.17(-1.55%)
Aug 29, 2022 10.26 10.81 9.996 10.73 70,971 +0.47(+4.62%)
Aug 26, 2022 10.38 10.46 10.22 10.26 16,385 -0.10(-0.99%)
Aug 25, 2022 10.26 10.38 10.10 10.36 21,064 +0.24(+2.42%)
Aug 24, 2022 10.53 10.53 10.01 10.11 40,025 -0.38(-3.61%)
Aug 23, 2022 10.67 10.79 10.36 10.49 57,099 -0.25(-2.35%)
Aug 22, 2022 11.50 11.66 10.45 10.75 60,833 -0.87(-7.48%)
Aug 19, 2022 11.76 11.76 11.50 11.62 43,569 -0.17(-1.47%)
Aug 18, 2022 11.91 12.01 11.58 11.79 85,000 +0.01(+0.07%)
Aug 17, 2022 11.93 11.93 11.70 11.78 40,763 -0.15(-1.22%)
Aug 16, 2022 11.93 11.94 11.85 11.93 54,667 +0.04(+0.32%)
Aug 15, 2022 11.92 11.94 11.77 11.89 40,289 +0.05(+0.39%)
Aug 12, 2022 11.82 11.89 11.76 11.84 39,214 +0.12(+1.05%)
Aug 11, 2022 11.81 12.00 11.72 11.72 31,170 -0.15(-1.29%)
Aug 10, 2022 11.44 11.95 11.32 11.87 28,782 +0.55(+4.88%)
Aug 09, 2022 11.35 11.51 11.22 11.32 25,444 +0.00(+0.00%)
Aug 08, 2022 11.34 11.47 11.31 11.32 21,827 +0.09(+0.82%)
Aug 05, 2022 11.37 11.38 11.20 11.23 22,065 -0.08(-0.75%)
Aug 04, 2022 11.28 11.40 11.21 11.31 26,488 -0.12(-1.01%)
Aug 03, 2022 11.21 11.50 11.21 11.43 14,730 +0.15(+1.29%)
Aug 02, 2022 11.38 11.49 11.25 11.28 12,441 -0.08(-0.68%)
Aug 01, 2022 10.89 11.43 10.84 11.36 25,870 +0.51(+4.66%)
Jul 29, 2022 11.78 11.85 10.83 10.85 72,411 -1.03(-8.65%)
Jul 28, 2022 11.96 11.96 11.74 11.88 27,994 -0.09(-0.77%)
Jul 27, 2022 12.07 12.10 11.92 11.97 49,499 +0.03(+0.26%)
Jul 26, 2022 11.63 11.97 11.56 11.94 26,896 +0.39(+3.39%)
Jul 25, 2022 11.51 11.58 11.44 11.55 10,726 +0.09(+0.80%)
Jul 22, 2022 11.38 11.60 11.38 11.46 39,089 +0.08(+0.74%)
Jul 21, 2022 11.35 11.48 11.28 11.38 15,331 -0.02(-0.13%)
Jul 20, 2022 11.15 11.47 11.12 11.39 24,921 +0.22(+1.99%)
Jul 19, 2022 11.06 11.31 11.01 11.17 22,922 +0.28(+2.61%)
Jul 18, 2022 10.82 11.08 10.75 10.88 26,290 +0.12(+1.14%)
Jul 15, 2022 11.12 11.33 10.61 10.76 77,780 -0.15(-1.41%)
Jul 14, 2022 10.92 10.95 10.84 10.92 25,759 -0.10(-0.91%)
Jul 13, 2022 10.59 11.08 10.43 11.02 43,879 +0.48(+4.59%)
Jul 12, 2022 10.21 10.63 10.21 10.53 30,825 +0.27(+2.62%)
Jul 11, 2022 10.20 10.39 10.20 10.26 24,905 -0.08(-0.74%)
Jul 08, 2022 10.13 10.36 10.07 10.34 30,558 +0.25(+2.51%)
Jul 07, 2022 10.09 10.18 9.980 10.09 30,062 +0.12(+1.15%)
Jul 06, 2022 10.16 10.37 9.949 9.972 43,790 -0.24(-2.33%)
Jul 05, 2022 10.24 10.43 9.711 10.21 75,365 -0.08(-0.75%)
Jul 01, 2022 10.11 10.51 10.10 10.29 52,232 +0.35(+3.47%)
Jun 30, 2022 9.527 9.965 9.474 9.942 35,283 +0.28(+2.86%)
Jun 29, 2022 9.803 9.895 9.527 9.665 55,217 -0.16(-1.64%)
Jun 28, 2022 10.13 10.24 9.780 9.826 52,671 -0.31(-3.10%)
Jun 27, 2022 10.54 10.55 10.06 10.14 48,898 -0.38(-3.64%)
Jun 24, 2022 9.934 11.12 9.934 10.52 440,340 +0.66(+6.69%)
Jun 23, 2022 9.589 10.02 9.543 9.865 84,772 +0.24(+2.47%)
Jun 22, 2022 9.857 9.988 9.366 9.627 99,002 -0.19(-1.95%)
Jun 21, 2022 9.934 10.40 9.773 9.819 81,678 -0.06(-0.62%)
Jun 17, 2022 9.535 9.880 9.359 9.880 118,455 +0.32(+3.37%)
Jun 16, 2022 9.780 9.780 9.435 9.558 68,380 -0.31(-3.11%)
Jun 15, 2022 10.00 10.06 9.761 9.865 54,393 -0.01(-0.08%)
Jun 14, 2022 10.05 10.13 9.704 9.872 83,825 -0.07(-0.69%)
Jun 13, 2022 10.02 10.02 9.654 9.942 121,386 -0.18(-1.82%)
Jun 10, 2022 10.18 10.24 9.972 10.13 56,539 -0.12(-1.20%)
Jun 09, 2022 10.51 10.51 10.16 10.25 26,346 -0.30(-2.84%)
Jun 08, 2022 10.69 10.72 10.51 10.55 18,132 -0.22(-2.07%)
Jun 07, 2022 10.74 10.83 10.39 10.77 79,019 -0.06(-0.57%)
Jun 06, 2022 11.35 11.64 10.80 10.83 44,561 -0.46(-4.08%)
Jun 03, 2022 11.12 11.31 10.89 11.29 42,234 +0.08(+0.75%)
Jun 02, 2022 10.89 11.28 10.60 11.21 54,718 +0.36(+3.32%)
Jun 01, 2022 11.43 11.78 10.29 10.85 144,068 -0.89(-7.58%)
May 31, 2022 11.74 11.76 11.56 11.74 53,279 +0.01(+0.07%)
May 27, 2022 11.77 11.81 11.65 11.73 52,541 +0.18(+1.53%)
May 26, 2022 11.55 11.66 11.49 11.55 40,241 +0.05(+0.47%)
May 25, 2022 11.01 11.62 10.98 11.50 68,488 +0.52(+4.75%)
May 24, 2022 10.66 11.08 10.66 10.98 135,412 +0.18(+1.71%)
May 23, 2022 10.55 11.05 10.47 10.79 162,203 +0.52(+5.08%)
May 20, 2022 9.857 10.28 9.665 10.27 202,502 +0.26(+2.61%)
May 19, 2022 9.922 10.14 9.699 10.01 124,464 +0.15(+1.50%)
May 18, 2022 9.855 10.12 9.803 9.862 130,446 +0.01(+0.08%)
May 17, 2022 10.35 10.60 9.766 9.855 160,885 -0.39(-3.83%)
May 16, 2022 10.83 10.88 10.08 10.25 142,767 -0.27(-2.54%)
May 13, 2022 10.01 10.86 9.340 10.51 728,696 -0.40(-3.67%)
May 12, 2022 10.84 11.04 10.69 10.92 35,414 +0.15(+1.38%)
May 11, 2022 11.12 11.27 10.73 10.77 43,026 -0.24(-2.22%)
May 10, 2022 11.17 11.17 10.72 11.01 59,037 -0.13(-1.13%)
May 09, 2022 11.64 11.66 11.03 11.14 40,731 -0.52(-4.45%)
May 06, 2022 11.92 11.97 11.50 11.66 29,683 -0.19(-1.63%)
May 05, 2022 12.41 12.41 11.68 11.85 61,362 -0.49(-3.97%)
May 04, 2022 12.01 12.38 12.01 12.34 66,643 +0.24(+2.02%)
May 03, 2022 11.86 12.10 11.79 12.09 19,032 +0.33(+2.77%)
May 02, 2022 11.91 11.93 11.64 11.77 57,404 -0.21(-1.79%)
Apr 29, 2022 12.00 12.01 11.90 11.98 40,619 +0.08(+0.69%)
Apr 28, 2022 11.53 11.90 11.35 11.90 25,616 +0.49(+4.29%)
Apr 27, 2022 11.62 11.63 11.34 11.41 34,933 -0.13(-1.16%)
Apr 26, 2022 11.78 11.85 11.49 11.55 47,046 -0.30(-2.57%)
Apr 25, 2022 11.83 12.21 11.58 11.85 53,775 +0.04(+0.31%)
Apr 22, 2022 12.16 12.19 11.72 11.81 45,897 -0.19(-1.61%)
Apr 21, 2022 12.03 12.18 11.94 12.01 38,577 +0.07(+0.56%)
Apr 20, 2022 11.94 12.01 11.72 11.94 38,241 +0.06(+0.50%)
Apr 19, 2022 12.25 12.42 11.75 11.88 71,420 -0.39(-3.14%)
Apr 18, 2022 12.27 12.41 12.26 12.26 25,972 +0.01(+0.12%)
Apr 14, 2022 12.49 12.61 12.23 12.25 37,900 -0.19(-1.49%)
Apr 13, 2022 12.22 12.49 12.22 12.44 33,578 +0.21(+1.76%)
Apr 12, 2022 12.51 12.55 12.12 12.22 51,194 -0.22(-1.79%)
Apr 11, 2022 12.44 12.53 12.33 12.44 44,663 +0.04(+0.36%)
Apr 08, 2022 12.26 12.66 12.26 12.40 50,974 +0.07(+0.60%)
Apr 07, 2022 12.38 12.54 12.21 12.32 72,774 +0.07(+0.54%)
Apr 06, 2022 12.27 12.35 12.14 12.26 46,694 -0.01(-0.12%)
Apr 05, 2022 12.42 12.66 12.26 12.27 40,085 -0.19(-1.49%)
Apr 04, 2022 12.46 12.68 12.38 12.46 51,297 -0.04(-0.30%)
Apr 01, 2022 12.11 12.57 12.11 12.49 113,237 +0.33(+2.68%)
Mar 31, 2022 12.07 12.26 12.05 12.17 64,803 +0.16(+1.36%)
Mar 30, 2022 12.23 12.37 11.90 12.01 76,588 -0.21(-1.70%)
Mar 29, 2022 12.06 12.24 11.97 12.21 82,651 +0.19(+1.54%)
Mar 28, 2022 11.80 12.04 11.80 12.03 44,180 +0.07(+0.62%)
Mar 25, 2022 11.73 12.11 11.60 11.95 67,896 +0.16(+1.38%)
Mar 24, 2022 11.79 11.89 11.67 11.79 32,074 +0.06(+0.51%)
Mar 23, 2022 11.89 12.01 11.72 11.73 48,284 -0.25(-2.10%)
Mar 22, 2022 11.93 12.20 11.91 11.98 129,352 -0.05(-0.43%)
Mar 21, 2022 11.81 12.15 11.64 12.03 167,216 +0.32(+2.72%)
Mar 18, 2022 11.90 12.08 11.72 11.72 543,927 -0.11(-0.91%)
Mar 17, 2022 11.88 11.97 11.77 11.82 280,384 -0.06(-0.49%)
Mar 16, 2022 11.18 11.99 11.18 11.88 300,290 +1.54(+14.84%)
Mar 15, 2022 10.38 10.50 10.20 10.35 89,491 -0.11(-1.03%)
Mar 14, 2022 10.86 10.86 10.31 10.45 89,890 -0.32(-2.95%)
Mar 11, 2022 11.00 11.00 10.71 10.77 55,264 -0.14(-1.26%)
Mar 10, 2022 11.09 11.09 10.82 10.91 52,164 -0.25(-2.26%)
Mar 09, 2022 11.07 11.23 10.98 11.16 62,031 +0.21(+1.91%)
Mar 08, 2022 10.99 11.32 10.84 10.95 56,957 -0.09(-0.85%)
Mar 07, 2022 11.82 11.83 10.82 11.05 164,700 -0.68(-5.84%)
Mar 04, 2022 11.74 11.82 11.64 11.73 53,577 -0.11(-0.91%)
Mar 03, 2022 11.79 11.92 11.68 11.84 72,193 +0.09(+0.74%)
Mar 02, 2022 11.42 11.80 11.42 11.75 42,705 +0.27(+2.32%)
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.