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 UNCHANGED
Streaming Delayed 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 (%)
May 31, 2019 5.371 5.377 5.280 5.322 31,298,198 -0.07(-1.34%)
May 30, 2019 5.413 5.428 5.383 5.395 22,231,238 -0.01(-0.22%)
May 29, 2019 5.443 5.449 5.371 5.407 28,706,526 -0.04(-0.78%)
May 28, 2019 5.564 5.582 5.449 5.449 45,819,608 -0.11(-2.06%)
May 24, 2019 5.576 5.588 5.552 5.564 20,226,672 -0.01(-0.11%)
May 23, 2019 5.594 5.606 5.552 5.570 29,165,368 -0.05(-0.86%)
May 22, 2019 5.630 5.642 5.600 5.618 26,959,284 +0.00(+0.00%)
May 21, 2019 5.618 5.679 5.594 5.618 39,611,712 +0.02(+0.43%)
May 20, 2019 5.673 5.673 5.588 5.594 35,502,220 -0.06(-1.07%)
May 17, 2019 5.751 5.757 5.648 5.654 35,161,248 -0.11(-1.89%)
May 16, 2019 5.769 5.781 5.745 5.763 17,503,450 +0.01(+0.10%)
May 15, 2019 5.751 5.787 5.739 5.757 23,561,590 +0.00(+0.00%)
May 14, 2019 5.781 5.799 5.757 5.757 21,942,070 -0.01(-0.10%)
May 13, 2019 5.787 5.824 5.739 5.763 27,101,452 -0.05(-0.83%)
May 10, 2019 5.787 5.824 5.763 5.812 24,271,476 +0.03(+0.52%)
May 09, 2019 5.805 5.812 5.751 5.781 25,185,274 -0.03(-0.52%)
May 08, 2019 5.830 5.842 5.799 5.812 30,132,710 -0.02(-0.31%)
May 07, 2019 5.818 5.860 5.799 5.830 36,739,780 +0.03(+0.52%)
May 06, 2019 5.860 5.860 5.799 5.799 42,435,392 -0.06(-1.03%)
May 03, 2019 5.920 5.920 5.860 5.860 46,720,928 -0.04(-0.61%)
May 02, 2019 6.005 6.011 5.890 5.896 68,322,848 -0.15(-2.50%)
May 01, 2019 6.101 6.132 6.047 6.047 22,787,954 -0.05(-0.79%)
Apr 30, 2019 6.077 6.095 6.053 6.095 26,817,424 +0.02(+0.40%)
Apr 29, 2019 6.101 6.108 6.071 6.071 11,398,001 -0.04(-0.59%)
Apr 26, 2019 6.071 6.138 6.071 6.108 14,298,596 +0.04(+0.70%)
Apr 25, 2019 6.114 6.114 6.035 6.065 24,152,218 -0.06(-0.99%)
Apr 24, 2019 6.095 6.150 6.095 6.126 14,126,704 +0.04(+0.60%)
Apr 23, 2019 6.089 6.101 6.071 6.089 13,511,316 +0.01(+0.10%)
Apr 22, 2019 6.041 6.089 6.029 6.083 9,595,240 +0.05(+0.80%)
Apr 18, 2019 6.041 6.059 6.029 6.035 21,657,708 +0.01(+0.10%)
Apr 17, 2019 6.053 6.059 6.029 6.029 24,886,296 -0.02(-0.30%)
Apr 16, 2019 6.041 6.071 6.041 6.047 17,965,250 -0.01(-0.10%)
Apr 15, 2019 6.059 6.071 6.041 6.053 13,036,406 -0.01(-0.10%)
Apr 12, 2019 6.089 6.089 6.053 6.059 14,387,653 -0.01(-0.20%)
Apr 11, 2019 6.065 6.083 6.059 6.071 11,644,331 +0.01(+0.20%)
Apr 10, 2019 6.065 6.083 6.053 6.059 12,292,538 +0.00(+0.00%)
Apr 09, 2019 6.083 6.114 6.059 6.059 20,235,056 -0.04(-0.59%)
Apr 08, 2019 6.053 6.095 6.053 6.095 16,476,359 +0.05(+0.80%)
Apr 05, 2019 6.071 6.077 6.041 6.047 26,502,038 -0.01(-0.20%)
Apr 04, 2019 6.029 6.071 6.023 6.059 13,329,273 +0.02(+0.30%)
Apr 03, 2019 6.047 6.047 6.017 6.041 27,452,260 +0.00(+0.00%)
Apr 02, 2019 6.059 6.065 6.035 6.041 17,942,412 -0.03(-0.50%)
Apr 01, 2019 6.047 6.071 6.017 6.071 26,928,850 +0.04(+0.60%)
Mar 29, 2019 6.071 6.083 6.029 6.035 28,740,544 -0.04(-0.70%)
Mar 28, 2019 6.047 6.083 6.029 6.077 51,530,900 +0.62(+11.28%)
Mar 27, 2019 5.493 5.498 5.456 5.461 46,378,736 -0.01(-0.19%)
Mar 26, 2019 5.477 5.493 5.461 5.472 29,458,156 +0.01(+0.10%)
Mar 25, 2019 5.482 5.493 5.456 5.466 25,073,340 +0.00(+0.00%)
Mar 22, 2019 5.525 5.525 5.461 5.466 27,289,906 -0.04(-0.77%)
Mar 21, 2019 5.493 5.552 5.477 5.509 30,054,668 +0.03(+0.58%)
Mar 20, 2019 5.498 5.504 5.466 5.477 26,292,964 -0.02(-0.29%)
Mar 19, 2019 5.530 5.536 5.482 5.493 33,032,630 -0.03(-0.58%)
Mar 18, 2019 5.509 5.530 5.504 5.525 19,309,230 +0.02(+0.39%)
Mar 15, 2019 5.504 5.520 5.488 5.504 28,478,510 +0.01(+0.10%)
Mar 14, 2019 5.504 5.520 5.472 5.498 22,250,344 -0.02(-0.29%)
Mar 13, 2019 5.488 5.528 5.474 5.514 20,191,276 +0.04(+0.78%)
Mar 12, 2019 5.493 5.504 5.466 5.472 22,843,336 -0.02(-0.39%)
Mar 11, 2019 5.429 5.504 5.429 5.493 23,477,298 +0.07(+1.38%)
Mar 08, 2019 5.381 5.429 5.381 5.418 22,060,720 +0.03(+0.59%)
Mar 07, 2019 5.386 5.397 5.370 5.386 22,303,860 +0.00(+0.00%)
Mar 06, 2019 5.386 5.402 5.365 5.386 28,655,594 +0.00(+0.00%)
Mar 05, 2019 5.392 5.413 5.365 5.386 25,600,096 +0.00(+0.00%)
Mar 04, 2019 5.365 5.397 5.344 5.386 21,088,208 +0.02(+0.40%)
Mar 01, 2019 5.392 5.397 5.349 5.365 22,028,844 -0.04(-0.69%)
Feb 28, 2019 5.376 5.408 5.360 5.402 30,952,088 +0.03(+0.60%)
Feb 27, 2019 5.386 5.386 5.344 5.370 21,172,290 -0.01(-0.20%)
Feb 26, 2019 5.392 5.402 5.370 5.381 20,783,126 +0.00(+0.00%)
Feb 25, 2019 5.413 5.424 5.370 5.381 20,008,470 -0.03(-0.49%)
Feb 22, 2019 5.376 5.429 5.360 5.408 25,809,166 +0.05(+0.90%)
Feb 21, 2019 5.381 5.386 5.349 5.360 35,951,288 -0.03(-0.59%)
Feb 20, 2019 5.434 5.434 5.370 5.392 23,144,330 -0.04(-0.69%)
Feb 19, 2019 5.440 5.450 5.413 5.429 20,088,734 -0.01(-0.10%)
Feb 15, 2019 5.477 5.498 5.434 5.434 30,188,196 -0.04(-0.68%)
Feb 14, 2019 5.493 5.525 5.466 5.472 30,527,376 -0.06(-1.16%)
Feb 13, 2019 5.573 5.573 5.514 5.536 21,965,024 -0.04(-0.67%)
Feb 12, 2019 5.573 5.605 5.568 5.573 32,617,158 -0.01(-0.19%)
Feb 11, 2019 5.552 5.584 5.536 5.584 21,996,384 +0.03(+0.48%)
Feb 08, 2019 5.546 5.557 5.514 5.557 17,172,234 -0.01(-0.10%)
Feb 07, 2019 5.541 5.562 5.509 5.562 20,570,518 +0.02(+0.38%)
Feb 06, 2019 5.557 5.557 5.520 5.541 22,508,452 -0.03(-0.48%)
Feb 05, 2019 5.546 5.568 5.520 5.568 21,509,338 +0.02(+0.38%)
Feb 04, 2019 5.546 5.552 5.488 5.546 27,718,758 +0.00(+0.00%)
Feb 01, 2019 5.568 5.589 5.520 5.546 29,060,718 -0.02(-0.38%)
Jan 31, 2019 5.562 5.568 5.509 5.568 32,328,502 +0.01(+0.10%)
Jan 30, 2019 5.546 5.573 5.530 5.562 25,330,062 +0.02(+0.29%)
Jan 29, 2019 5.509 5.546 5.498 5.546 25,839,584 +0.04(+0.68%)
Jan 28, 2019 5.504 5.520 5.482 5.509 25,372,750 +0.01(+0.19%)
Jan 25, 2019 5.514 5.525 5.472 5.498 23,314,952 -0.01(-0.10%)
Jan 24, 2019 5.493 5.509 5.472 5.504 21,278,646 +0.01(+0.10%)
Jan 23, 2019 5.466 5.498 5.461 5.498 33,075,746 +0.03(+0.59%)
Jan 22, 2019 5.456 5.466 5.421 5.466 19,293,200 +0.01(+0.20%)
Jan 18, 2019 5.434 5.466 5.432 5.456 29,703,304 +0.02(+0.39%)
Jan 17, 2019 5.429 5.440 5.402 5.434 17,479,860 +0.01(+0.10%)
Jan 16, 2019 5.408 5.434 5.386 5.429 22,805,018 +0.05(+0.89%)
Jan 15, 2019 5.365 5.386 5.354 5.381 37,170,464 +0.03(+0.50%)
Jan 14, 2019 5.322 5.370 5.306 5.354 45,398,752 +0.05(+1.01%)
Jan 11, 2019 5.226 5.312 5.216 5.301 45,409,048 +0.09(+1.74%)
Jan 10, 2019 5.253 5.258 5.205 5.210 70,547,656 -0.04(-0.71%)
Jan 09, 2019 5.258 5.269 5.232 5.248 48,553,960 +0.02(+0.41%)
Jan 08, 2019 5.216 5.253 5.200 5.226 213,735,424 -0.13(-2.39%)
Jan 07, 2019 5.349 5.429 5.328 5.354 22,263,354 +0.01(+0.20%)
Jan 04, 2019 5.360 5.386 5.328 5.344 19,901,394 +0.01(+0.10%)
Jan 03, 2019 5.280 5.365 5.280 5.338 26,042,368 +0.06(+1.21%)
Jan 02, 2019 5.221 5.290 5.184 5.274 22,793,762 +0.04(+0.71%)
Dec 31, 2018 5.253 5.274 5.178 5.237 26,603,820 -0.03(-0.51%)
Dec 28, 2018 5.285 5.285 5.237 5.264 27,677,858 +0.48(+10.03%)
Dec 27, 2018 4.699 4.784 4.596 4.784 35,458,644 +0.06(+1.29%)
Dec 26, 2018 4.586 4.723 4.586 4.723 32,479,644 +0.16(+3.40%)
Dec 24, 2018 4.647 4.666 4.502 4.567 25,294,308 -0.08(-1.82%)
Dec 21, 2018 4.657 4.713 4.633 4.652 39,819,388 -0.00(-0.10%)
Dec 20, 2018 4.765 4.765 4.600 4.657 43,613,432 -0.09(-1.98%)
Dec 19, 2018 4.751 4.793 4.732 4.751 33,259,912 +0.01(+0.30%)
Dec 18, 2018 4.709 4.770 4.704 4.737 28,889,274 +0.05(+1.10%)
Dec 17, 2018 4.807 4.831 4.680 4.685 34,511,340 -0.12(-2.54%)
Dec 14, 2018 4.765 4.812 4.756 4.807 40,721,412 +0.06(+1.29%)
Dec 13, 2018 4.713 4.751 4.704 4.746 39,506,392 +0.04(+0.80%)
Dec 12, 2018 4.770 4.770 4.704 4.709 23,882,032 -0.04(-0.89%)
Dec 11, 2018 4.779 4.817 4.746 4.751 20,342,438 -0.02(-0.39%)
Dec 10, 2018 4.779 4.789 4.742 4.770 22,171,730 -0.01(-0.20%)
Dec 07, 2018 4.756 4.779 4.742 4.779 21,936,432 +0.03(+0.59%)
Dec 06, 2018 4.723 4.760 4.694 4.751 31,014,044 +0.03(+0.70%)
Dec 04, 2018 4.760 4.779 4.713 4.718 28,736,372 -0.05(-0.99%)
Dec 03, 2018 4.742 4.770 4.723 4.765 22,646,176 +0.04(+0.90%)
Nov 30, 2018 4.737 4.760 4.690 4.723 53,703,292 -0.01(-0.20%)
Nov 29, 2018 4.680 4.746 4.676 4.732 26,663,632 +0.03(+0.70%)
Nov 28, 2018 4.666 4.711 4.652 4.699 24,394,022 +0.04(+0.81%)
Nov 27, 2018 4.676 4.704 4.633 4.662 21,988,668 -0.02(-0.40%)
Nov 26, 2018 4.680 4.699 4.657 4.680 19,791,068 +0.00(+0.10%)
Nov 23, 2018 4.680 4.687 4.671 4.676 8,949,875 -0.00(-0.10%)
Nov 21, 2018 4.680 4.680 4.680 0 +0.00(+0.00%)
Nov 20, 2018 4.690 4.704 4.662 4.680 23,963,696 -0.02(-0.40%)
Nov 19, 2018 4.699 4.727 4.680 4.699 21,807,100 +0.00(+0.00%)
Nov 16, 2018 4.624 4.699 4.619 4.699 26,222,482 +0.07(+1.42%)
Nov 15, 2018 4.657 4.666 4.619 4.633 30,997,742 -0.08(-1.60%)
Nov 14, 2018 4.713 4.737 4.680 4.709 14,722,786 -0.00(-0.10%)
Nov 13, 2018 4.713 4.732 4.680 4.713 30,044,222 +0.01(+0.20%)
Nov 12, 2018 4.718 4.760 4.690 4.704 15,588,933 -0.03(-0.60%)
Nov 09, 2018 4.694 4.732 4.690 4.732 18,912,322 +0.03(+0.60%)
Nov 08, 2018 4.680 4.704 4.662 4.704 20,620,694 +0.03(+0.70%)
Nov 07, 2018 4.680 4.704 4.638 4.671 20,708,990 -0.01(-0.20%)
Nov 06, 2018 4.614 4.680 4.600 4.680 15,186,664 +0.06(+1.32%)
Nov 05, 2018 4.591 4.643 4.591 4.619 17,690,682 +0.04(+0.92%)
Nov 02, 2018 4.638 4.638 4.563 4.577 23,180,728 -0.06(-1.22%)
Nov 01, 2018 4.657 4.657 4.596 4.633 22,900,626 -0.01(-0.20%)
Oct 31, 2018 4.676 4.676 4.629 4.643 22,132,534 -0.02(-0.40%)
Oct 30, 2018 4.638 4.690 4.610 4.662 15,986,970 +0.01(+0.30%)
Oct 29, 2018 4.643 4.699 4.619 4.647 20,377,258 +0.01(+0.30%)
Oct 26, 2018 4.676 4.699 4.600 4.633 23,128,004 -0.07(-1.50%)
Oct 25, 2018 4.690 4.713 4.657 4.704 19,749,100 +0.02(+0.50%)
Oct 24, 2018 4.614 4.704 4.605 4.680 28,933,628 +0.06(+1.22%)
Oct 23, 2018 4.638 4.647 4.596 4.624 16,685,049 -0.02(-0.51%)
Oct 22, 2018 4.685 4.713 4.638 4.647 20,351,326 -0.04(-0.80%)
Oct 19, 2018 4.671 4.687 4.657 4.685 15,097,374 +0.00(+0.10%)
Oct 18, 2018 4.699 4.709 4.657 4.680 14,533,786 -0.01(-0.30%)
Oct 17, 2018 4.709 4.737 4.680 4.694 13,431,182 -0.01(-0.20%)
Oct 16, 2018 4.676 4.723 4.657 4.704 16,387,806 +0.03(+0.60%)
Oct 15, 2018 4.652 4.699 4.643 4.676 21,070,600 +0.04(+0.81%)
Oct 12, 2018 4.699 4.704 4.614 4.638 29,195,356 -0.01(-0.30%)
Oct 11, 2018 4.746 4.751 4.647 4.652 42,346,200 -0.10(-2.18%)
Oct 10, 2018 4.784 4.817 4.751 4.756 28,309,614 -0.04(-0.79%)
Oct 09, 2018 4.793 4.807 4.765 4.793 15,043,699 +0.00(+0.10%)
Oct 08, 2018 4.751 4.803 4.746 4.789 16,114,895 +0.03(+0.69%)
Oct 05, 2018 4.774 4.784 4.746 4.756 38,222,828 -0.02(-0.39%)
Oct 04, 2018 4.784 4.800 4.746 4.774 31,775,160 -0.02(-0.39%)
Oct 03, 2018 4.840 4.866 4.774 4.793 24,855,352 -0.05(-0.97%)
Oct 02, 2018 4.812 4.845 4.812 4.840 15,039,942 +0.02(+0.39%)
Oct 01, 2018 4.803 4.840 4.798 4.821 15,415,202 +0.01(+0.20%)
Sep 28, 2018 4.765 4.826 4.760 4.812 27,975,934 +0.05(+0.99%)
Sep 27, 2018 4.774 4.793 4.760 4.765 17,114,730 +0.12(+2.55%)
Sep 26, 2018 4.674 4.681 4.646 4.646 23,880,154 -0.02(-0.49%)
Sep 25, 2018 4.669 4.683 4.656 4.669 18,946,570 +0.01(+0.29%)
Sep 24, 2018 4.706 4.710 4.651 4.656 29,242,934 -0.04(-0.78%)
Sep 21, 2018 4.697 4.733 4.692 4.692 53,142,440 -0.01(-0.19%)
Sep 20, 2018 4.697 4.724 4.678 4.701 27,351,892 +0.01(+0.29%)
Sep 19, 2018 4.697 4.733 4.688 4.688 24,425,902 +0.00(+0.00%)
Sep 18, 2018 4.669 4.697 4.651 4.688 42,021,916 +0.01(+0.29%)
Sep 17, 2018 4.674 4.692 4.651 4.674 39,623,056 +0.00(+0.10%)
Sep 14, 2018 4.646 4.683 4.637 4.669 60,576,472 +0.03(+0.59%)
Sep 13, 2018 4.656 4.683 4.642 4.642 105,129,680 -0.01(-0.29%)
Sep 12, 2018 4.642 4.669 4.628 4.656 221,604,480 -0.12(-2.58%)
Sep 11, 2018 4.788 4.820 4.779 4.779 21,416,782 -0.01(-0.29%)
Sep 10, 2018 4.833 4.838 4.770 4.792 24,265,994 +0.01(+0.19%)
Sep 07, 2018 4.815 4.822 4.765 4.783 33,004,450 -0.03(-0.66%)
Sep 06, 2018 4.802 4.843 4.797 4.815 18,485,568 +0.01(+0.19%)
Sep 05, 2018 4.779 4.815 4.760 4.806 29,637,408 +0.35(+7.86%)
Sep 04, 2018 4.456 4.498 4.448 4.456 23,852,800 +0.02(+0.38%)
Aug 31, 2018 4.439 4.439 4.439 0 -0.02(-0.38%)
Aug 30, 2018 4.464 4.473 4.448 4.456 15,321,752 +0.00(+0.09%)
Aug 29, 2018 4.456 4.473 4.443 4.452 19,931,346 +0.00(+0.00%)
Aug 28, 2018 4.435 4.452 4.427 4.452 14,868,627 +0.02(+0.47%)
Aug 27, 2018 4.439 4.452 4.427 4.431 17,242,118 -0.00(-0.09%)
Aug 24, 2018 4.456 4.460 4.431 4.435 14,169,150 -0.02(-0.38%)
Aug 23, 2018 4.456 4.468 4.439 4.452 11,350,794 -0.01(-0.19%)
Aug 22, 2018 4.464 4.468 4.439 4.460 11,273,988 -0.00(-0.09%)
Aug 21, 2018 4.485 4.485 4.460 4.464 19,489,882 -0.02(-0.37%)
Aug 20, 2018 4.468 4.494 4.460 4.481 25,201,444 +0.02(+0.37%)
Aug 17, 2018 4.431 4.468 4.418 4.464 23,068,440 +0.04(+0.85%)
Aug 16, 2018 4.402 4.437 4.397 4.427 20,013,392 +0.02(+0.47%)
Aug 15, 2018 4.376 4.418 4.356 4.406 24,269,332 +0.03(+0.76%)
Aug 14, 2018 4.389 4.402 4.372 4.372 20,019,030 -0.01(-0.29%)
Aug 13, 2018 4.356 4.406 4.333 4.385 21,511,248 +0.03(+0.67%)
Aug 10, 2018 4.376 4.397 4.353 4.356 23,637,100 -0.02(-0.38%)
Aug 09, 2018 4.393 4.410 4.364 4.372 40,560,128 -0.03(-0.57%)
Aug 08, 2018 4.381 4.410 4.362 4.397 23,538,362 +0.03(+0.57%)
Aug 07, 2018 4.406 4.410 4.360 4.372 37,621,848 -0.02(-0.48%)
Aug 06, 2018 4.410 4.427 4.389 4.393 29,688,194 -0.02(-0.38%)
Aug 03, 2018 4.435 4.452 4.402 4.410 16,483,506 -0.02(-0.38%)
Aug 02, 2018 4.418 4.456 4.402 4.427 22,259,438 +0.04(+0.86%)
Aug 01, 2018 4.452 4.464 4.376 4.389 31,951,648 -0.09(-2.05%)
Jul 31, 2018 4.477 4.506 4.435 4.481 31,307,446 +0.00(+0.09%)
Jul 30, 2018 4.422 4.485 4.414 4.477 27,617,038 +0.05(+1.23%)
Jul 27, 2018 4.402 4.427 4.376 4.422 21,251,452 +0.03(+0.57%)
Jul 26, 2018 4.393 4.422 4.381 4.397 18,062,022 +0.01(+0.29%)
Jul 25, 2018 4.385 4.406 4.364 4.385 12,883,436 +0.00(+0.10%)
Jul 24, 2018 4.376 4.383 4.343 4.381 13,979,913 +0.01(+0.29%)
Jul 23, 2018 4.385 4.396 4.358 4.368 13,113,965 -0.02(-0.48%)
Jul 20, 2018 4.364 4.389 4.339 4.389 11,631,792 +0.03(+0.57%)
Jul 19, 2018 4.356 4.385 4.335 4.364 12,375,651 +0.01(+0.29%)
Jul 18, 2018 4.351 4.356 4.326 4.351 13,206,951 +0.00(+0.00%)
Jul 17, 2018 4.339 4.360 4.318 4.351 21,775,320 +0.01(+0.29%)
Jul 16, 2018 4.356 4.368 4.326 4.339 13,785,825 -0.02(-0.48%)
Jul 13, 2018 4.372 4.385 4.347 4.360 13,799,093 -0.01(-0.29%)
Jul 12, 2018 4.406 4.406 4.368 4.372 13,347,702 -0.03(-0.57%)
Jul 11, 2018 4.406 4.397 17,405,158 +0.02(+0.38%)
Jul 10, 2018 4.397 4.402 4.368 4.381 17,054,864 +0.00(+0.10%)
Jul 09, 2018 4.406 4.410 4.368 4.376 17,225,242 -0.02(-0.48%)
Jul 06, 2018 4.385 4.408 4.381 4.397 12,444,848 +0.01(+0.19%)
Jul 05, 2018 4.372 4.389 4.351 4.389 12,472,532 +0.02(+0.48%)
Jul 03, 2018 4.368 4.368 4.368 0 +0.03(+0.58%)
Jul 02, 2018 4.305 4.343 4.295 4.343 14,243,572 +0.04(+0.97%)
Jun 29, 2018 4.339 4.347 4.293 4.301 22,127,274 -0.05(-1.06%)
Jun 28, 2018 4.301 4.351 4.285 4.347 16,434,011 +0.45(+11.47%)
Jun 27, 2018 3.955 3.955 3.893 3.900 22,096,320 -0.04(-1.13%)
Jun 26, 2018 3.959 3.978 3.926 3.944 27,053,006 -0.01(-0.28%)
Jun 25, 2018 3.937 3.974 3.937 3.955 19,595,912 +0.02(+0.56%)
Jun 22, 2018 3.926 3.952 3.908 3.933 25,164,134 +0.01(+0.28%)
Jun 21, 2018 3.915 3.926 3.896 3.922 16,479,424 +0.01(+0.19%)
Jun 20, 2018 3.918 3.926 3.900 3.915 17,021,026 -0.01(-0.19%)
Jun 19, 2018 3.893 3.941 3.893 3.922 23,680,706 +0.02(+0.57%)
Jun 18, 2018 3.878 3.911 3.870 3.900 15,198,521 +0.02(+0.48%)
Jun 15, 2018 3.907 3.896 3.881 38,125,196 -0.01(-0.38%)
Jun 14, 2018 3.863 3.904 3.863 3.896 16,076,761 +0.04(+0.96%)
Jun 13, 2018 3.900 3.904 3.848 3.859 23,242,194 -0.04(-0.95%)
Jun 12, 2018 3.915 3.926 3.889 3.896 19,546,872 -0.02(-0.47%)
Jun 11, 2018 3.907 3.922 3.881 3.915 17,671,004 +0.01(+0.28%)
Jun 08, 2018 3.881 3.907 3.878 3.904 17,155,094 +0.03(+0.86%)
Jun 07, 2018 3.863 3.881 3.855 3.870 20,497,494 +0.01(+0.29%)
Jun 06, 2018 3.822 3.859 24,418,776 -0.00(-0.10%)
Jun 05, 2018 3.889 3.889 3.855 3.863 30,493,022 -0.02(-0.57%)
Jun 04, 2018 3.889 3.900 3.861 3.885 15,257,222 +0.02(+0.48%)
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.