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 -0.18 (-1.46%)
Official Closing Price Updated: 6:30 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 (%)
Aug 31, 2023 8.599 8.728 8.553 8.562 45,220 +0.06(+0.65%)
Aug 30, 2023 8.498 8.627 8.452 8.507 37,394 -0.03(-0.32%)
Aug 29, 2023 8.397 8.618 8.397 8.535 46,926 +0.14(+1.64%)
Aug 28, 2023 8.305 8.434 8.305 8.397 19,951 +0.10(+1.22%)
Aug 25, 2023 8.287 8.388 8.287 8.296 18,565 +0.04(+0.44%)
Aug 24, 2023 8.581 8.581 8.250 8.259 44,931 -0.25(-2.92%)
Aug 23, 2023 8.011 8.507 8.011 8.507 109,339 +0.54(+6.80%)
Aug 22, 2023 8.122 8.229 7.929 7.965 67,761 -0.17(-2.03%)
Aug 21, 2023 8.553 8.664 8.103 8.131 109,473 -0.54(-6.25%)
Aug 18, 2023 8.726 8.762 8.566 8.673 103,809 -0.04(-0.51%)
Aug 17, 2023 8.619 8.801 8.619 8.717 70,469 +0.13(+1.55%)
Aug 16, 2023 8.637 8.637 8.459 8.584 27,674 +0.09(+1.05%)
Aug 15, 2023 8.637 8.719 8.468 8.495 57,204 -0.21(-2.45%)
Aug 14, 2023 8.886 8.886 8.619 8.708 136,018 +0.12(+1.34%)
Aug 11, 2023 8.513 8.735 8.513 8.593 122,381 +0.08(+0.94%)
Aug 10, 2023 8.415 8.593 8.393 8.513 51,747 +0.13(+1.59%)
Aug 09, 2023 8.166 8.451 8.131 8.380 48,780 +0.12(+1.51%)
Aug 08, 2023 8.211 8.264 8.033 8.255 66,504 +0.04(+0.43%)
Aug 07, 2023 8.095 8.331 8.095 8.220 53,839 +0.12(+1.54%)
Aug 04, 2023 8.077 8.131 7.997 8.095 44,462 +0.08(+1.00%)
Aug 03, 2023 8.246 8.255 7.953 8.015 58,804 -0.26(-3.11%)
Aug 02, 2023 8.326 8.326 8.246 8.273 36,403 -0.10(-1.17%)
Aug 01, 2023 8.442 8.442 8.255 8.371 25,815 -0.05(-0.63%)
Jul 31, 2023 8.548 8.548 8.282 8.424 52,734 -0.01(-0.11%)
Jul 28, 2023 8.335 8.468 8.317 8.433 36,444 +0.14(+1.71%)
Jul 27, 2023 8.495 8.499 8.273 8.291 52,483 -0.19(-2.20%)
Jul 26, 2023 8.335 8.486 8.309 8.477 34,116 +0.14(+1.71%)
Jul 25, 2023 8.317 8.406 8.273 8.335 19,426 +0.02(+0.21%)
Jul 24, 2023 8.228 8.424 8.228 8.317 57,451 +0.05(+0.65%)
Jul 21, 2023 8.228 8.353 8.171 8.264 92,335 +0.06(+0.76%)
Jul 20, 2023 8.104 8.202 7.997 8.202 61,039 +0.03(+0.33%)
Jul 19, 2023 8.273 8.380 8.171 8.175 79,289 -0.09(-1.08%)
Jul 18, 2023 7.909 8.300 7.802 8.264 186,394 +0.41(+5.20%)
Jul 17, 2023 7.562 7.891 7.562 7.855 115,906 +0.28(+3.76%)
Jul 14, 2023 7.749 7.749 7.491 7.571 30,418 -0.13(-1.73%)
Jul 13, 2023 7.509 7.740 7.509 7.704 74,361 +0.21(+2.85%)
Jul 12, 2023 7.571 7.580 7.446 7.491 33,308 +0.03(+0.36%)
Jul 11, 2023 7.340 7.500 7.340 7.464 70,674 +0.16(+2.19%)
Jul 10, 2023 7.109 7.322 7.109 7.304 51,716 +0.19(+2.62%)
Jul 07, 2023 7.073 7.171 7.044 7.118 50,783 +0.04(+0.63%)
Jul 06, 2023 7.224 7.331 7.064 7.073 89,778 -0.20(-2.69%)
Jul 05, 2023 7.198 7.375 7.198 7.269 118,665 +0.07(+0.99%)
Jul 03, 2023 7.358 7.553 7.180 7.198 37,378 -0.12(-1.70%)
Jun 30, 2023 7.367 7.375 7.224 7.322 36,869 +0.01(+0.12%)
Jun 29, 2023 7.233 7.367 7.180 7.313 69,657 +0.10(+1.35%)
Jun 28, 2023 7.055 7.224 6.949 7.215 72,950 +0.18(+2.53%)
Jun 27, 2023 6.976 7.073 6.931 7.038 45,925 +0.04(+0.64%)
Jun 26, 2023 6.860 7.042 6.780 6.993 111,285 +0.12(+1.68%)
Jun 23, 2023 6.593 6.887 6.593 6.878 241,443 +0.19(+2.79%)
Jun 22, 2023 6.718 6.824 6.673 6.691 60,906 -0.07(-1.05%)
Jun 21, 2023 6.780 6.888 6.753 6.762 57,590 +0.01(+0.13%)
Jun 20, 2023 6.860 6.949 6.753 6.753 83,245 -0.12(-1.68%)
Jun 16, 2023 7.144 7.144 6.860 6.869 105,840 -0.21(-3.01%)
Jun 15, 2023 6.940 7.109 6.940 7.082 86,080 +0.17(+2.44%)
Jun 14, 2023 6.771 7.064 6.753 6.913 131,126 +0.18(+2.64%)
Jun 13, 2023 6.620 6.869 6.620 6.736 106,887 +0.11(+1.61%)
Jun 12, 2023 6.540 6.709 6.531 6.629 78,283 +0.09(+1.36%)
Jun 09, 2023 6.967 7.020 6.522 6.540 135,930 -0.43(-6.12%)
Jun 08, 2023 6.887 7.029 6.842 6.967 255,699 +0.15(+2.22%)
Jun 07, 2023 6.736 6.922 6.736 6.816 290,865 +0.12(+1.86%)
Jun 06, 2023 6.700 6.869 6.665 6.691 138,338 -0.04(-0.66%)
Jun 05, 2023 6.753 6.833 6.682 6.736 133,873 +0.02(+0.26%)
Jun 02, 2023 6.647 6.744 6.451 6.718 132,789 +0.15(+2.30%)
Jun 01, 2023 6.531 6.709 6.460 6.567 77,374 +0.04(+0.54%)
May 31, 2023 6.860 6.860 6.496 6.531 106,805 -0.21(-3.16%)
May 30, 2023 6.878 6.878 6.682 6.744 118,225 -0.07(-1.04%)
May 26, 2023 6.691 6.976 6.561 6.816 246,359 +0.16(+2.40%)
May 25, 2023 6.913 6.913 6.656 6.656 115,358 -0.09(-1.32%)
May 24, 2023 6.682 6.824 6.602 6.744 181,068 +0.03(+0.40%)
May 23, 2023 6.753 7.002 6.691 6.718 138,954 -0.03(-0.40%)
May 22, 2023 6.718 6.869 6.700 6.744 149,649 +0.04(+0.53%)
May 19, 2023 6.709 6.869 6.638 6.709 142,985 -0.09(-1.31%)
May 18, 2023 6.738 6.892 6.695 6.798 266,406 +0.09(+1.40%)
May 17, 2023 6.755 6.798 6.576 6.704 188,406 +0.04(+0.64%)
May 16, 2023 6.704 6.823 6.644 6.661 139,282 -0.03(-0.38%)
May 15, 2023 6.738 6.846 6.644 6.687 217,073 +0.02(+0.26%)
May 12, 2023 6.695 6.704 6.627 6.670 59,325 +0.03(+0.51%)
May 11, 2023 6.585 6.695 6.585 6.636 69,107 +0.05(+0.78%)
May 10, 2023 6.755 6.755 6.568 6.585 50,832 -0.07(-1.03%)
May 09, 2023 6.695 6.815 6.610 6.653 69,833 -0.08(-1.14%)
May 08, 2023 6.815 6.849 6.713 6.730 105,632 -0.06(-0.88%)
May 05, 2023 6.730 6.832 6.627 6.789 161,474 +0.19(+2.84%)
May 04, 2023 5.988 6.747 5.988 6.602 148,451 +0.43(+7.05%)
May 03, 2023 6.346 6.533 6.167 6.167 51,793 -0.19(-2.95%)
May 02, 2023 6.550 6.550 6.218 6.354 61,631 -0.16(-2.49%)
May 01, 2023 6.576 6.631 6.491 6.516 38,486 -0.08(-1.16%)
Apr 28, 2023 6.482 6.713 6.482 6.593 247,784 +0.01(+0.13%)
Apr 27, 2023 6.610 6.747 6.485 6.585 28,572 +0.05(+0.78%)
Apr 26, 2023 6.508 6.636 6.490 6.533 38,233 -0.03(-0.39%)
Apr 25, 2023 6.610 6.661 6.508 6.559 38,662 -0.05(-0.77%)
Apr 24, 2023 6.619 6.721 6.593 6.610 66,527 -0.01(-0.13%)
Apr 21, 2023 6.653 6.670 6.593 6.619 58,380 -0.01(-0.13%)
Apr 20, 2023 6.550 6.636 6.516 6.627 19,621 +0.04(+0.65%)
Apr 19, 2023 6.533 6.619 6.448 6.585 28,058 +0.02(+0.26%)
Apr 18, 2023 6.695 6.714 6.533 6.568 143,357 -0.14(-2.16%)
Apr 17, 2023 6.857 6.994 6.653 6.713 119,885 -0.14(-1.99%)
Apr 14, 2023 6.823 6.997 6.687 6.849 59,537 +0.08(+1.13%)
Apr 13, 2023 6.687 6.806 6.619 6.772 69,720 +0.11(+1.66%)
Apr 12, 2023 6.772 6.772 6.606 6.661 45,594 -0.05(-0.76%)
Apr 11, 2023 6.593 6.747 6.448 6.713 79,830 +0.18(+2.74%)
Apr 10, 2023 6.465 6.568 6.397 6.533 46,607 +0.00(+0.00%)
Apr 06, 2023 6.525 6.610 6.482 6.533 57,467 +0.03(+0.52%)
Apr 05, 2023 6.329 6.516 6.312 6.499 67,938 +0.14(+2.28%)
Apr 04, 2023 6.431 6.431 6.235 6.354 60,558 +0.02(+0.27%)
Apr 03, 2023 6.269 6.346 6.218 6.337 41,492 +0.11(+1.78%)
Mar 31, 2023 6.431 6.431 6.184 6.226 133,123 -0.04(-0.68%)
Mar 30, 2023 6.465 6.465 6.201 6.269 28,197 -0.10(-1.61%)
Mar 29, 2023 6.286 6.380 6.184 6.371 61,769 +0.20(+3.18%)
Mar 28, 2023 6.167 6.196 6.073 6.175 32,688 +0.03(+0.42%)
Mar 27, 2023 6.090 6.175 6.013 6.150 97,904 +0.19(+3.15%)
Mar 24, 2023 5.979 5.979 5.800 5.962 90,112 -0.09(-1.41%)
Mar 23, 2023 6.303 6.397 6.022 6.047 110,790 -0.20(-3.27%)
Mar 22, 2023 6.329 6.542 6.226 6.252 105,323 -0.14(-2.27%)
Mar 21, 2023 6.482 6.482 6.247 6.397 132,574 +0.14(+2.32%)
Mar 20, 2023 6.088 6.293 5.884 6.252 270,408 +0.28(+4.65%)
Mar 17, 2023 5.909 6.113 5.909 5.974 138,219 -0.10(-1.62%)
Mar 16, 2023 5.909 6.072 5.740 6.072 70,793 +0.17(+2.91%)
Mar 15, 2023 5.598 5.941 5.598 5.901 72,405 +0.04(+0.70%)
Mar 14, 2023 5.737 5.982 5.614 5.860 119,785 +0.29(+5.13%)
Mar 13, 2023 6.056 6.088 5.484 5.574 279,069 -0.51(-8.46%)
Mar 10, 2023 5.860 6.097 5.851 6.088 444,289 +0.11(+1.92%)
Mar 09, 2023 5.476 5.990 4.903 5.974 458,639 +0.46(+8.30%)
Mar 08, 2023 6.293 6.293 5.500 5.516 234,798 -0.76(-12.11%)
Mar 07, 2023 6.211 6.313 6.146 6.276 69,681 +0.07(+1.05%)
Mar 06, 2023 6.219 6.432 6.154 6.211 54,699 +0.01(+0.13%)
Mar 03, 2023 6.317 6.336 6.138 6.203 62,580 -0.07(-1.17%)
Mar 02, 2023 6.056 6.301 5.958 6.276 116,755 +0.12(+1.99%)
Mar 01, 2023 6.195 6.211 6.080 6.154 78,081 +0.01(+0.13%)
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%)
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.