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

Annaly Capital Management Inc (NY: NLY )

20.80 -0.02 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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, 2018 3.504 3.514 3.419 3.462 47,417,704 -0.02(-0.57%)
Jan 30, 2018 3.429 3.439 3.416 3.481 36,793,280 +0.03(+0.95%)
Jan 29, 2018 3.573 3.573 3.440 3.449 66,123,468 -0.13(-3.76%)
Jan 26, 2018 3.626 3.629 3.564 3.583 35,233,668 -0.04(-1.00%)
Jan 25, 2018 3.646 3.652 3.633 3.619 48,240,600 -0.03(-0.81%)
Jan 24, 2018 3.692 3.695 3.649 3.649 18,913,404 -0.04(-0.98%)
Jan 23, 2018 3.669 3.701 3.665 3.685 17,453,394 +0.02(+0.45%)
Jan 22, 2018 3.688 3.692 3.662 3.669 22,663,056 -0.01(-0.18%)
Jan 19, 2018 3.636 3.677 3.623 3.675 22,544,710 +0.04(+0.99%)
Jan 18, 2018 3.675 3.680 3.633 3.639 24,957,020 -0.04(-1.16%)
Jan 17, 2018 3.672 3.698 3.669 3.682 22,197,912 +0.01(+0.27%)
Jan 16, 2018 3.715 3.731 3.665 3.672 31,983,396 -0.04(-1.06%)
Jan 12, 2018 3.711 3.711 3.711 0 -0.05(-1.22%)
Jan 11, 2018 3.741 3.757 3.701 3.757 22,318,354 +0.02(+0.62%)
Jan 10, 2018 3.734 39,230,700 -0.05(-1.22%)
Jan 09, 2018 3.813 3.823 3.777 3.780 17,088,228 -0.03(-0.86%)
Jan 08, 2018 3.800 3.830 3.790 3.813 20,577,616 +0.01(+0.35%)
Jan 05, 2018 3.774 3.807 3.757 3.800 19,611,846 +0.04(+0.96%)
Jan 04, 2018 3.767 3.790 3.754 3.764 25,127,014 -0.00(-0.09%)
Jan 03, 2018 3.839 3.866 3.754 3.767 31,587,618 -0.07(-1.71%)
Jan 02, 2018 3.905 3.915 3.803 3.833 42,184,720 -0.07(-1.85%)
Dec 29, 2017 3.905 3.905 3.905 0 -0.04(-1.08%)
Dec 28, 2017 3.879 3.948 3.866 3.948 25,851,626 +0.37(+10.27%)
Dec 27, 2017 3.577 3.589 3.562 3.580 20,823,186 +0.01(+0.17%)
Dec 26, 2017 3.568 3.583 3.559 3.574 12,718,511 +0.01(+0.25%)
Dec 22, 2017 3.571 3.571 3.550 3.565 15,082,972 +0.00(+0.00%)
Dec 21, 2017 3.541 3.580 3.530 3.565 23,477,618 +0.04(+1.01%)
Dec 20, 2017 3.524 3.550 3.506 3.530 26,431,336 +0.02(+0.68%)
Dec 19, 2017 3.607 3.615 3.506 3.506 42,404,836 -0.10(-2.71%)
Dec 18, 2017 3.627 3.660 3.598 3.604 23,925,310 -0.02(-0.49%)
Dec 15, 2017 3.610 3.624 3.598 3.621 50,150,012 +0.02(+0.66%)
Dec 14, 2017 3.589 3.610 3.583 3.598 19,766,572 +0.01(+0.33%)
Dec 13, 2017 3.559 3.612 3.553 3.586 29,917,528 +0.02(+0.50%)
Dec 12, 2017 3.541 3.568 3.536 3.568 19,138,624 +0.02(+0.58%)
Dec 11, 2017 3.541 3.547 3.525 3.547 22,210,354 +0.02(+0.67%)
Dec 08, 2017 3.515 3.553 3.503 3.524 24,606,816 -0.02(-0.67%)
Dec 07, 2017 3.530 3.550 3.518 3.547 27,651,338 +0.01(+0.33%)
Dec 06, 2017 3.539 3.546 3.512 3.536 25,780,592 -0.01(-0.17%)
Dec 05, 2017 3.544 3.553 3.518 3.541 27,859,708 -0.01(-0.17%)
Dec 04, 2017 3.506 3.550 3.491 3.547 40,795,304 +0.06(+1.61%)
Dec 01, 2017 3.465 3.491 3.436 3.491 33,601,952 +0.04(+1.11%)
Nov 30, 2017 3.479 3.497 3.420 3.453 44,996,588 -0.03(-0.85%)
Nov 29, 2017 3.506 3.465 3.482 19,331,900 -0.01(-0.25%)
Nov 28, 2017 3.473 3.497 3.462 3.491 17,226,980 +0.01(+0.34%)
Nov 27, 2017 3.488 3.499 3.465 3.479 18,428,958 -0.01(-0.25%)
Nov 24, 2017 3.521 3.527 3.479 3.488 12,040,263 -0.03(-0.76%)
Nov 22, 2017 3.491 3.521 3.482 3.515 19,908,394 +0.02(+0.51%)
Nov 21, 2017 3.479 3.506 3.462 3.497 27,840,064 +0.03(+0.77%)
Nov 20, 2017 3.402 3.476 3.399 3.470 32,493,522 +0.07(+2.09%)
Nov 17, 2017 3.394 3.408 3.376 3.399 37,364,884 +0.01(+0.17%)
Nov 16, 2017 3.373 3.397 3.361 3.394 27,275,368 +0.03(+0.79%)
Nov 15, 2017 3.397 3.408 3.361 3.367 28,067,550 -0.03(-0.96%)
Nov 14, 2017 3.373 3.405 3.364 3.399 29,039,068 +0.03(+0.97%)
Nov 13, 2017 3.317 3.379 3.314 3.367 30,550,028 +0.04(+1.25%)
Nov 10, 2017 3.328 3.355 3.311 3.326 32,200,422 +0.00(+0.00%)
Nov 09, 2017 3.346 3.371 3.321 3.326 27,317,638 -0.02(-0.71%)
Nov 08, 2017 3.331 3.367 3.328 3.349 26,790,720 +0.02(+0.71%)
Nov 07, 2017 3.278 3.337 3.246 3.326 47,996,016 +0.06(+1.81%)
Nov 06, 2017 3.314 3.317 3.257 3.266 46,322,912 -0.06(-1.69%)
Nov 03, 2017 3.334 3.349 3.317 3.323 28,501,700 -0.02(-0.53%)
Nov 02, 2017 3.414 3.429 3.328 3.340 41,983,916 -0.07(-2.00%)
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.