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 )

20.88 +0.08 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Dec 31, 2019 7.965 8.033 7.965 7.999 12,714,505 +0.00(+0.00%)
Dec 30, 2019 8.084 8.101 7.965 7.999 15,706,174 +0.57(+7.66%)
Dec 27, 2019 7.445 7.468 7.422 7.430 17,230,078 -0.02(-0.20%)
Dec 26, 2019 7.369 7.445 7.361 7.445 10,803,092 +0.08(+1.03%)
Dec 24, 2019 7.293 7.369 7.274 7.369 7,137,272 +0.08(+1.04%)
Dec 23, 2019 7.277 7.293 7.255 7.293 11,203,915 +0.03(+0.42%)
Dec 20, 2019 7.285 7.308 7.262 7.262 23,900,176 +0.00(+0.00%)
Dec 19, 2019 7.247 7.346 7.247 7.262 20,543,074 +0.01(+0.11%)
Dec 18, 2019 7.277 7.293 7.247 7.255 15,000,096 -0.02(-0.31%)
Dec 17, 2019 7.209 7.315 7.194 7.277 20,147,184 +0.08(+1.17%)
Dec 16, 2019 7.239 7.255 7.186 7.194 17,584,372 -0.04(-0.53%)
Dec 13, 2019 7.140 7.232 7.133 7.232 11,254,444 +0.11(+1.50%)
Dec 12, 2019 7.133 7.178 7.125 7.125 11,986,861 -0.02(-0.32%)
Dec 11, 2019 7.133 7.163 7.117 7.148 9,596,010 +0.00(+0.00%)
Dec 10, 2019 7.186 7.194 7.125 7.148 11,468,741 -0.04(-0.53%)
Dec 09, 2019 7.186 7.194 7.163 7.186 9,389,049 +0.02(+0.32%)
Dec 06, 2019 7.140 7.190 7.110 7.163 9,114,759 +0.04(+0.53%)
Dec 05, 2019 7.140 7.140 7.072 7.125 10,071,502 -0.01(-0.11%)
Dec 04, 2019 7.110 7.163 7.102 7.133 12,599,127 +0.02(+0.32%)
Dec 03, 2019 7.072 7.133 7.056 7.110 14,678,079 +0.00(+0.00%)
Dec 02, 2019 7.125 7.163 7.087 7.110 12,492,451 +0.00(+0.00%)
Nov 29, 2019 7.079 7.125 7.049 7.110 6,254,102 +0.04(+0.54%)
Nov 27, 2019 7.079 7.087 7.026 7.072 11,321,765 +0.02(+0.22%)
Nov 26, 2019 7.041 7.056 6.980 7.056 18,053,174 +0.01(+0.11%)
Nov 25, 2019 6.995 7.064 6.950 7.049 17,314,156 +0.04(+0.54%)
Nov 22, 2019 6.965 7.045 6.934 7.011 14,501,699 +0.05(+0.77%)
Nov 21, 2019 6.980 6.988 6.904 6.957 13,569,398 -0.06(-0.87%)
Nov 20, 2019 7.011 7.026 6.973 7.018 15,477,706 +0.02(+0.33%)
Nov 19, 2019 7.011 7.034 6.973 6.995 13,969,501 -0.02(-0.33%)
Nov 18, 2019 6.942 7.041 6.919 7.018 16,521,135 +0.08(+1.10%)
Nov 15, 2019 6.934 6.980 6.919 6.942 12,310,705 +0.00(+0.00%)
Nov 14, 2019 6.912 6.950 6.896 6.942 9,612,521 +0.03(+0.44%)
Nov 13, 2019 6.942 6.957 6.904 6.912 12,384,877 -0.04(-0.55%)
Nov 12, 2019 6.934 6.973 6.896 6.950 10,355,098 +0.01(+0.11%)
Nov 11, 2019 6.919 6.965 6.919 6.942 11,907,718 -0.01(-0.11%)
Nov 08, 2019 6.919 6.957 6.912 6.950 10,805,773 +0.03(+0.44%)
Nov 07, 2019 6.896 6.934 6.881 6.919 14,510,660 +0.03(+0.44%)
Nov 06, 2019 6.813 6.889 6.782 6.889 15,112,203 +0.05(+0.78%)
Nov 05, 2019 6.912 6.919 6.820 6.835 23,295,968 -0.07(-0.99%)
Nov 04, 2019 6.942 6.980 6.889 6.904 13,773,701 -0.03(-0.44%)
Nov 01, 2019 6.843 6.973 6.835 6.934 18,689,212 +0.09(+1.34%)
Oct 31, 2019 6.805 6.881 6.675 6.843 30,661,016 +0.05(+0.67%)
Oct 30, 2019 6.797 6.820 6.744 6.797 8,332,874 -0.02(-0.22%)
Oct 29, 2019 6.744 6.835 6.744 6.813 12,808,088 +0.04(+0.56%)
Oct 28, 2019 6.713 6.790 6.702 6.774 23,046,964 +0.08(+1.14%)
Oct 25, 2019 6.752 6.774 6.683 6.698 23,128,814 -0.05(-0.68%)
Oct 24, 2019 6.828 6.828 6.713 6.744 21,141,784 -0.08(-1.23%)
Oct 23, 2019 6.782 6.828 6.759 6.828 8,128,218 +0.05(+0.79%)
Oct 22, 2019 6.782 6.828 6.725 6.774 20,493,608 -0.05(-0.67%)
Oct 21, 2019 6.706 6.820 6.691 6.820 16,266,639 +0.13(+1.94%)
Oct 18, 2019 6.599 6.729 6.599 6.691 30,281,570 +0.09(+1.39%)
Oct 17, 2019 6.607 6.652 6.588 6.599 16,555,811 +0.01(+0.12%)
Oct 16, 2019 6.592 6.622 6.569 6.592 10,714,477 +0.00(+0.00%)
Oct 15, 2019 6.637 6.698 6.576 6.592 12,793,808 -0.02(-0.23%)
Oct 14, 2019 6.622 6.630 6.562 6.607 6,967,996 -0.03(-0.46%)
Oct 11, 2019 6.630 6.675 6.607 6.637 11,984,339 +0.02(+0.23%)
Oct 10, 2019 6.584 6.652 6.569 6.622 9,368,694 +0.03(+0.46%)
Oct 09, 2019 6.561 6.614 6.538 6.592 14,415,385 +0.06(+0.93%)
Oct 08, 2019 6.607 6.614 6.523 6.531 12,504,376 -0.06(-0.92%)
Oct 07, 2019 6.599 6.668 6.584 6.592 12,302,918 -0.01(-0.12%)
Oct 04, 2019 6.599 6.630 6.561 6.599 12,043,523 +0.00(+0.00%)
Oct 03, 2019 6.538 6.622 6.515 6.599 14,187,366 +0.09(+1.41%)
Oct 02, 2019 6.538 6.584 6.432 6.508 30,659,556 -0.04(-0.58%)
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.