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 )

20.96 +0.16 (+0.76%)
Streaming Delayed Price Updated: 10:04 AM 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 (%)
May 29, 2020 6.341 6.484 6.240 6.250 123,562,672 -0.18(-2.84%)
May 28, 2020 6.666 6.676 6.392 6.433 25,191,268 -0.21(-3.21%)
May 27, 2020 6.697 6.697 6.362 6.646 23,587,478 +0.12(+1.87%)
May 26, 2020 6.504 6.646 6.494 6.524 23,440,316 +0.09(+1.42%)
May 22, 2020 6.453 6.463 6.260 6.433 14,641,894 +0.00(+0.00%)
May 21, 2020 6.494 6.555 6.291 6.433 15,764,104 -0.09(-1.40%)
May 20, 2020 6.341 6.585 6.311 6.524 21,445,258 +0.20(+3.21%)
May 19, 2020 6.291 6.514 6.240 6.321 16,377,304 +0.03(+0.48%)
May 18, 2020 6.159 6.372 6.078 6.291 26,734,988 +0.40(+6.71%)
May 15, 2020 5.915 6.057 5.875 5.895 18,909,628 -0.12(-2.02%)
May 14, 2020 5.591 6.027 5.570 6.017 18,422,460 +0.28(+4.96%)
May 13, 2020 5.865 5.885 5.560 5.733 22,280,932 -0.15(-2.59%)
May 12, 2020 6.159 6.179 5.885 5.885 17,620,258 -0.23(-3.81%)
May 11, 2020 6.199 6.281 6.118 6.118 14,592,647 -0.18(-2.90%)
May 08, 2020 6.270 6.331 6.210 6.301 11,356,678 +0.12(+1.97%)
May 07, 2020 6.240 6.367 6.149 6.179 15,358,896 +0.05(+0.83%)
May 06, 2020 6.392 6.484 6.118 6.128 12,361,761 -0.24(-3.82%)
May 05, 2020 6.382 6.544 6.321 6.372 13,998,782 +0.16(+2.61%)
May 04, 2020 6.108 6.301 6.037 6.210 15,620,408 -0.01(-0.16%)
May 01, 2020 6.149 6.484 6.118 6.220 15,816,994 -0.12(-1.92%)
Apr 30, 2020 6.829 6.849 6.270 6.341 22,740,798 -0.13(-2.04%)
Apr 29, 2020 6.534 6.615 6.311 6.473 19,568,586 +0.12(+1.92%)
Apr 28, 2020 6.199 6.382 6.047 6.352 18,830,936 +0.31(+5.21%)
Apr 27, 2020 5.997 6.118 5.915 6.037 12,062,374 +0.03(+0.51%)
Apr 24, 2020 5.966 6.037 5.834 6.007 11,933,436 +0.05(+0.85%)
Apr 23, 2020 6.118 6.240 5.946 5.956 13,466,083 -0.16(-2.65%)
Apr 22, 2020 6.341 6.392 5.936 6.118 14,017,640 -0.11(-1.79%)
Apr 21, 2020 5.733 6.291 5.733 6.230 20,512,016 +0.32(+5.50%)
Apr 20, 2020 5.854 6.169 5.783 5.905 17,816,344 -0.20(-3.32%)
Apr 17, 2020 5.986 6.113 5.794 6.108 19,712,774 +0.41(+7.12%)
Apr 16, 2020 5.794 6.007 5.662 5.702 15,625,067 -0.09(-1.58%)
Apr 15, 2020 5.834 5.936 5.611 5.794 16,988,732 -0.27(-4.52%)
Apr 14, 2020 6.392 6.412 5.875 6.068 19,291,748 -0.10(-1.64%)
Apr 13, 2020 6.250 6.281 5.794 6.169 18,561,842 +0.01(+0.16%)
Apr 09, 2020 6.423 6.839 5.915 6.159 47,195,028 +0.32(+5.57%)
Apr 08, 2020 5.662 5.885 5.367 5.834 36,247,068 +1.32(+29.21%)
Apr 07, 2020 4.738 4.962 4.464 4.515 41,966,016 +0.20(+4.71%)
Apr 06, 2020 4.464 4.556 4.211 4.312 24,071,694 +0.23(+5.72%)
Apr 03, 2020 4.627 4.677 3.886 4.079 39,378,140 -0.55(-11.84%)
Apr 02, 2020 4.434 4.951 4.393 4.627 25,417,256 +0.19(+4.35%)
Apr 01, 2020 4.840 4.951 4.393 4.434 27,128,272 -0.71(-13.81%)
Mar 31, 2020 5.733 5.773 5.073 5.144 31,782,380 -0.61(-10.58%)
Mar 30, 2020 5.956 6.037 5.520 5.753 23,455,758 +0.55(+10.53%)
Mar 27, 2020 5.214 5.409 5.078 5.205 37,456,684 -0.18(-3.31%)
Mar 26, 2020 5.434 5.833 5.180 5.383 50,098,136 +0.33(+6.55%)
Mar 25, 2020 4.662 5.460 4.500 5.052 51,281,040 +0.76(+17.82%)
Mar 24, 2020 4.373 4.628 3.991 4.288 43,719,620 +0.25(+6.32%)
Mar 23, 2020 4.874 4.993 3.863 4.033 58,788,936 -0.48(-10.55%)
Mar 20, 2020 4.636 4.972 4.441 4.509 36,316,796 +0.05(+1.14%)
Mar 19, 2020 4.364 4.798 3.974 4.458 51,054,496 -0.06(-1.32%)
Mar 18, 2020 5.315 5.324 2.980 4.517 74,438,296 -1.14(-20.12%)
Mar 17, 2020 5.910 5.969 5.460 5.655 42,880,312 +0.03(+0.60%)
Mar 16, 2020 5.638 6.691 5.256 5.621 45,150,032 -0.24(-4.06%)
Mar 13, 2020 6.156 6.182 5.477 5.859 35,637,616 +0.22(+3.92%)
Mar 12, 2020 5.927 6.063 5.545 5.638 41,912,928 -1.14(-16.79%)
Mar 11, 2020 7.073 7.090 6.683 6.776 32,696,142 -0.45(-6.23%)
Mar 10, 2020 7.421 7.430 7.014 7.226 26,362,298 +0.11(+1.55%)
Mar 09, 2020 7.311 7.362 6.980 7.116 30,600,322 -0.62(-8.01%)
Mar 06, 2020 7.701 7.786 7.375 7.735 28,141,830 -0.24(-2.98%)
Mar 05, 2020 7.982 8.016 7.846 7.973 13,520,034 -0.17(-2.09%)
Mar 04, 2020 8.067 8.228 7.999 8.143 14,291,521 +0.17(+2.13%)
Mar 03, 2020 8.050 8.253 7.837 7.973 29,033,806 -0.04(-0.53%)
Mar 02, 2020 7.642 8.041 7.608 8.016 31,856,538 +0.49(+6.55%)
Feb 28, 2020 7.532 7.651 7.234 7.523 56,639,556 -0.30(-3.80%)
Feb 27, 2020 8.185 8.253 7.820 7.820 38,127,236 -0.49(-5.92%)
Feb 26, 2020 8.304 8.525 8.296 8.313 21,080,520 -0.01(-0.10%)
Feb 25, 2020 8.602 8.661 8.279 8.321 29,624,748 -0.28(-3.26%)
Feb 24, 2020 8.542 8.636 8.364 8.602 20,078,778 -0.18(-2.03%)
Feb 21, 2020 8.890 8.916 8.746 8.780 11,816,513 -0.14(-1.52%)
Feb 20, 2020 8.848 8.916 8.839 8.916 8,756,682 +0.08(+0.86%)
Feb 19, 2020 8.907 8.907 8.839 8.839 13,376,586 -0.06(-0.67%)
Feb 18, 2020 8.831 8.899 8.814 8.899 15,327,778 +0.05(+0.58%)
Feb 14, 2020 8.771 8.865 8.737 8.848 14,139,398 +0.08(+0.87%)
Feb 13, 2020 8.619 8.865 8.559 8.771 29,171,058 +0.24(+2.79%)
Feb 12, 2020 8.466 8.568 8.432 8.534 11,205,070 +0.05(+0.60%)
Feb 11, 2020 8.466 8.483 8.415 8.483 11,041,956 +0.02(+0.20%)
Feb 10, 2020 8.449 8.474 8.423 8.466 9,237,101 -0.01(-0.10%)
Feb 07, 2020 8.491 8.500 8.440 8.474 10,492,078 +0.00(+0.00%)
Feb 06, 2020 8.449 8.517 8.440 8.474 13,772,742 +0.03(+0.40%)
Feb 05, 2020 8.355 8.449 8.330 8.440 10,866,860 +0.09(+1.12%)
Feb 04, 2020 8.381 8.381 8.279 8.347 15,371,248 +0.01(+0.10%)
Feb 03, 2020 8.287 8.415 8.287 8.338 12,718,377 +0.05(+0.61%)
Jan 31, 2020 8.321 8.364 8.270 8.287 12,834,512 -0.03(-0.41%)
Jan 30, 2020 8.253 8.321 8.236 8.321 10,797,350 +0.03(+0.41%)
Jan 29, 2020 8.262 8.304 8.215 8.287 9,083,437 +0.07(+0.83%)
Jan 28, 2020 8.168 8.253 8.152 8.219 8,552,079 +0.07(+0.83%)
Jan 27, 2020 8.109 8.168 8.084 8.152 11,440,284 -0.05(-0.62%)
Jan 24, 2020 8.253 8.270 8.177 8.202 7,237,284 -0.03(-0.41%)
Jan 23, 2020 8.219 8.262 8.215 8.236 10,626,238 +0.01(+0.10%)
Jan 22, 2020 8.287 8.304 8.219 8.228 10,406,911 -0.04(-0.51%)
Jan 21, 2020 8.236 8.296 8.202 8.270 13,817,553 +0.03(+0.41%)
Jan 17, 2020 8.202 8.236 8.168 8.236 13,134,471 +0.04(+0.52%)
Jan 16, 2020 8.177 8.194 8.152 8.194 7,792,616 +0.03(+0.31%)
Jan 15, 2020 8.152 8.211 8.152 8.168 8,330,797 +0.02(+0.21%)
Jan 14, 2020 8.135 8.152 8.118 8.152 8,683,953 +0.03(+0.31%)
Jan 13, 2020 8.118 8.152 8.109 8.126 9,892,412 +0.03(+0.31%)
Jan 10, 2020 8.067 8.118 8.067 8.101 7,843,915 +0.03(+0.42%)
Jan 09, 2020 8.058 8.118 8.041 8.067 13,163,501 +0.04(+0.53%)
Jan 08, 2020 8.084 8.118 8.024 8.024 11,868,844 -0.06(-0.74%)
Jan 07, 2020 8.050 8.092 8.024 8.084 10,509,144 +0.05(+0.63%)
Jan 06, 2020 8.016 8.050 7.999 8.033 9,829,720 +0.03(+0.32%)
Jan 03, 2020 7.990 8.058 7.990 8.007 11,121,085 -0.04(-0.53%)
Jan 02, 2020 8.007 8.050 7.956 8.050 12,471,195 +0.05(+0.64%)
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%)
Oct 01, 2019 6.691 6.713 6.538 6.546 17,209,886 -0.16(-2.39%)
Sep 30, 2019 6.652 6.736 6.614 6.706 26,339,834 +0.05(+0.69%)
Sep 27, 2019 6.652 6.675 6.614 6.660 20,191,650 +0.59(+9.80%)
Sep 26, 2019 6.059 6.106 6.025 6.066 21,717,522 +0.02(+0.34%)
Sep 25, 2019 6.039 6.073 6.005 6.045 13,157,382 +0.02(+0.34%)
Sep 24, 2019 6.106 6.127 5.985 6.025 21,565,080 -0.07(-1.11%)
Sep 23, 2019 6.052 6.113 6.045 6.093 20,181,124 +0.03(+0.56%)
Sep 20, 2019 5.985 6.066 5.964 6.059 27,959,456 +0.08(+1.36%)
Sep 19, 2019 5.924 6.012 5.917 5.978 15,259,832 +0.06(+1.03%)
Sep 18, 2019 5.930 5.937 5.876 5.917 20,654,512 -0.01(-0.11%)
Sep 17, 2019 5.856 5.951 5.802 5.924 32,302,550 +0.05(+0.81%)
Sep 16, 2019 5.863 5.903 5.819 5.876 19,481,160 +0.01(+0.23%)
Sep 13, 2019 5.856 5.917 5.849 5.863 20,472,384 +0.04(+0.70%)
Sep 12, 2019 5.869 5.869 5.802 5.822 12,906,438 -0.03(-0.58%)
Sep 11, 2019 5.815 5.876 5.802 5.856 22,726,922 +0.05(+0.93%)
Sep 10, 2019 5.693 5.849 5.693 5.802 34,552,120 +0.13(+2.27%)
Sep 09, 2019 5.626 5.700 5.626 5.673 20,507,656 +0.05(+0.84%)
Sep 06, 2019 5.673 5.680 5.585 5.626 23,191,962 -0.04(-0.72%)
Sep 05, 2019 5.585 5.687 5.585 5.666 23,603,884 +0.09(+1.70%)
Sep 04, 2019 5.551 5.639 5.544 5.572 28,807,664 +0.03(+0.49%)
Sep 03, 2019 5.551 5.572 5.463 5.544 40,267,168 -0.07(-1.33%)
Aug 30, 2019 5.632 5.673 5.605 5.619 35,254,352 -0.01(-0.12%)
Aug 29, 2019 5.619 5.646 5.531 5.626 33,941,872 +0.02(+0.36%)
Aug 28, 2019 5.680 5.707 5.572 5.605 42,148,548 -0.09(-1.66%)
Aug 27, 2019 5.951 5.957 5.693 5.700 45,539,108 -0.23(-3.88%)
Aug 26, 2019 5.971 5.985 5.910 5.930 14,728,853 -0.03(-0.45%)
Aug 23, 2019 6.045 6.086 5.944 5.957 16,042,565 -0.10(-1.68%)
Aug 22, 2019 6.032 6.079 6.012 6.059 8,796,047 +0.02(+0.34%)
Aug 21, 2019 6.093 6.106 6.025 6.039 14,934,455 -0.05(-0.89%)
Aug 20, 2019 6.113 6.133 6.066 6.093 14,057,832 -0.01(-0.22%)
Aug 19, 2019 6.093 6.127 6.067 6.106 12,478,591 +0.05(+0.78%)
Aug 16, 2019 6.025 6.100 6.012 6.059 13,623,292 +0.05(+0.90%)
Aug 15, 2019 6.052 6.066 5.961 6.005 21,541,528 -0.01(-0.22%)
Aug 14, 2019 6.174 6.201 6.012 6.018 35,483,912 -0.22(-3.47%)
Aug 13, 2019 6.303 6.343 6.235 6.235 23,158,084 -0.07(-1.18%)
Aug 12, 2019 6.377 6.384 6.303 6.309 12,771,139 -0.08(-1.27%)
Aug 09, 2019 6.431 6.445 6.337 6.391 14,873,846 -0.04(-0.63%)
Aug 08, 2019 6.316 6.479 6.296 6.431 24,853,458 +0.12(+1.93%)
Aug 07, 2019 6.303 6.350 6.194 6.309 27,620,976 -0.02(-0.32%)
Aug 06, 2019 6.255 6.343 6.221 6.330 23,139,160 +0.09(+1.41%)
Aug 05, 2019 6.357 6.357 6.181 6.242 23,162,840 -0.14(-2.12%)
Aug 02, 2019 6.370 6.388 6.289 6.377 23,161,680 +0.01(+0.11%)
Aug 01, 2019 6.411 6.472 6.337 6.370 27,439,760 -0.09(-1.47%)
Jul 31, 2019 6.580 6.587 6.438 6.465 25,197,384 -0.08(-1.24%)
Jul 30, 2019 6.513 6.546 6.485 6.546 12,860,038 +0.04(+0.62%)
Jul 29, 2019 6.499 6.533 6.488 6.506 14,326,642 +0.01(+0.10%)
Jul 26, 2019 6.438 6.513 6.411 6.499 15,054,058 +0.07(+1.16%)
Jul 25, 2019 6.472 6.472 6.370 6.425 17,973,662 -0.03(-0.52%)
Jul 24, 2019 6.472 6.492 6.431 6.458 23,458,086 -0.01(-0.10%)
Jul 23, 2019 6.418 6.472 6.411 6.465 17,531,766 +0.06(+0.95%)
Jul 22, 2019 6.391 6.425 6.364 6.404 21,113,658 +0.08(+1.28%)
Jul 19, 2019 6.357 6.370 6.309 6.323 13,616,941 -0.04(-0.64%)
Jul 18, 2019 6.289 6.391 6.269 6.364 18,287,950 +0.06(+0.97%)
Jul 17, 2019 6.296 6.309 6.242 6.303 13,201,367 +0.01(+0.11%)
Jul 16, 2019 6.282 6.296 6.262 6.296 16,217,711 +0.01(+0.22%)
Jul 15, 2019 6.255 6.282 6.249 6.282 12,416,641 +0.03(+0.43%)
Jul 12, 2019 6.262 6.269 6.235 6.255 13,367,746 +0.00(+0.00%)
Jul 11, 2019 6.269 6.309 6.208 6.255 19,164,508 -0.01(-0.22%)
Jul 10, 2019 6.249 6.289 6.235 6.269 12,793,828 +0.03(+0.43%)
Jul 09, 2019 6.221 6.249 6.194 6.242 13,018,938 +0.03(+0.55%)
Jul 08, 2019 6.215 6.255 6.201 6.208 20,219,596 -0.01(-0.11%)
Jul 05, 2019 6.181 6.215 6.140 6.215 11,401,810 +0.04(+0.66%)
Jul 03, 2019 6.140 6.215 6.133 6.174 9,762,914 +0.05(+0.77%)
Jul 02, 2019 6.174 6.188 6.127 6.127 19,848,766 -0.03(-0.55%)
Jul 01, 2019 6.188 6.208 6.154 6.161 19,513,662 -0.02(-0.33%)
Jun 28, 2019 6.161 6.215 6.147 6.181 31,315,980 +0.02(+0.33%)
Jun 27, 2019 6.147 6.161 6.120 6.161 15,481,159 +0.55(+9.77%)
Jun 26, 2019 5.618 5.648 5.576 5.612 28,348,226 +0.01(+0.22%)
Jun 25, 2019 5.588 5.642 5.534 5.600 38,246,564 +0.02(+0.43%)
Jun 24, 2019 5.558 5.606 5.528 5.576 21,714,050 +0.05(+0.87%)
Jun 21, 2019 5.534 5.540 5.503 5.528 40,263,476 +0.01(+0.11%)
Jun 20, 2019 5.582 5.591 5.497 5.522 24,822,048 -0.04(-0.76%)
Jun 19, 2019 5.491 5.582 5.479 5.564 19,207,392 +0.08(+1.54%)
Jun 18, 2019 5.528 5.564 5.479 5.479 20,551,038 -0.03(-0.55%)
Jun 17, 2019 5.564 5.576 5.503 5.509 22,029,724 +0.00(+0.00%)
Jun 14, 2019 5.485 5.555 5.479 5.509 17,411,944 +0.02(+0.33%)
Jun 13, 2019 5.467 5.528 5.467 5.491 20,997,184 +0.03(+0.55%)
Jun 12, 2019 5.437 5.497 5.431 5.461 17,790,934 +0.02(+0.44%)
Jun 11, 2019 5.461 5.467 5.425 5.437 15,934,301 +0.02(+0.45%)
Jun 10, 2019 5.461 5.479 5.407 5.413 18,831,302 -0.02(-0.44%)
Jun 07, 2019 5.455 5.479 5.413 5.437 23,345,484 -0.03(-0.55%)
Jun 06, 2019 5.449 5.491 5.407 5.467 30,696,834 +0.04(+0.67%)
Jun 05, 2019 5.564 5.576 5.425 5.431 25,434,102 -0.11(-2.07%)
Jun 04, 2019 5.479 5.558 5.473 5.546 24,732,932 +0.08(+1.44%)
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.