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 (%)
Sep 30, 2015 1.148 1.160 1.137 1.158 88,136,808 +0.01(+1.23%)
Sep 29, 2015 1.165 1.172 1.142 1.144 93,924,456 -0.02(-1.81%)
Sep 28, 2015 1.183 1.185 1.160 1.165 151,804,208 +0.08(+7.70%)
Sep 25, 2015 1.098 1.099 1.081 1.081 118,239,688 -0.01(-1.23%)
Sep 24, 2015 1.090 1.099 1.082 1.095 89,631,384 +0.00(+0.38%)
Sep 23, 2015 1.081 1.094 1.079 1.091 63,532,940 +0.01(+1.06%)
Sep 22, 2015 1.090 1.095 1.077 1.079 82,459,096 -0.02(-1.42%)
Sep 21, 2015 1.077 1.097 1.077 1.095 101,976,280 +0.02(+1.74%)
Sep 18, 2015 1.086 1.092 1.076 1.076 145,594,080 -0.01(-0.48%)
Sep 17, 2015 1.058 1.092 1.051 1.081 131,041,432 +0.02(+2.16%)
Sep 16, 2015 1.054 1.064 1.051 1.059 51,717,264 +0.00(+0.39%)
Sep 15, 2015 1.049 1.060 1.047 1.054 54,434,916 +0.00(+0.40%)
Sep 14, 2015 1.049 1.053 1.045 1.050 39,928,240 +0.00(+0.30%)
Sep 11, 2015 1.035 1.047 1.033 1.047 47,876,808 +0.01(+1.41%)
Sep 10, 2015 1.042 1.043 1.030 1.033 85,608,696 -0.01(-0.60%)
Sep 09, 2015 1.060 1.063 1.039 1.039 84,059,472 -0.02(-1.67%)
Sep 08, 2015 1.059 1.060 1.048 1.057 61,791,548 +0.01(+0.79%)
Sep 04, 2015 1.057 1.048 1.048 1.048 57,255,032 -0.01(-1.17%)
Sep 03, 2015 1.058 1.063 1.049 1.061 67,657,720 +0.01(+0.79%)
Sep 02, 2015 1.047 1.060 1.044 1.052 86,892,480 +0.01(+0.70%)
Sep 01, 2015 1.036 1.046 1.034 1.045 67,588,528 +0.00(+0.10%)
Aug 31, 2015 1.055 1.058 1.042 1.044 67,877,688 -0.01(-1.08%)
Aug 28, 2015 1.061 1.064 1.049 1.055 58,605,580 -0.00(-0.39%)
Aug 27, 2015 1.038 1.064 1.038 1.060 81,427,568 +0.02(+2.30%)
Aug 26, 2015 1.033 1.042 1.027 1.036 99,576,024 +0.01(+1.01%)
Aug 25, 2015 1.065 1.068 1.024 1.025 128,048,136 -0.01(-0.90%)
Aug 24, 2015 1.024 1.066 1.009 1.035 216,381,920 -0.03(-2.83%)
Aug 21, 2015 1.080 1.090 1.065 1.065 142,144,512 -0.02(-1.54%)
Aug 20, 2015 1.080 1.093 1.080 1.081 135,946,352 -0.00(-0.19%)
Aug 19, 2015 1.080 1.087 1.074 1.084 173,414,512 +0.00(+0.29%)
Aug 18, 2015 1.073 1.082 1.067 1.080 168,117,728 +0.00(+0.39%)
Aug 17, 2015 1.077 1.079 1.072 1.076 152,820,320 -0.00(-0.19%)
Aug 14, 2015 1.064 1.080 1.062 1.078 81,758,504 +0.01(+0.87%)
Aug 13, 2015 1.068 1.071 1.060 1.069 98,104,072 +0.01(+0.49%)
Aug 12, 2015 1.059 1.067 1.053 1.064 261,629,152 +0.01(+0.89%)
Aug 11, 2015 1.044 1.059 1.041 1.054 163,048,912 +0.01(+0.89%)
Aug 10, 2015 1.047 1.049 1.042 1.045 119,722,784 -0.00(-0.10%)
Aug 07, 2015 1.046 1.049 1.041 1.046 102,764,656 -0.00(-0.10%)
Aug 06, 2015 1.043 1.051 1.039 1.047 170,020,720 +0.02(+2.13%)
Aug 05, 2015 1.036 1.037 1.023 1.025 136,575,216 -0.01(-0.80%)
Aug 04, 2015 1.038 1.043 1.030 1.034 48,604,484 -0.01(-0.60%)
Aug 03, 2015 1.034 1.043 1.033 1.040 79,623,144 +0.01(+0.70%)
Jul 31, 2015 1.037 1.046 1.032 1.033 102,717,160 +0.00(+0.10%)
Jul 30, 2015 1.017 1.037 1.014 1.032 75,957,864 +0.01(+1.02%)
Jul 29, 2015 1.012 1.021 1.008 1.021 49,475,472 +0.01(+0.72%)
Jul 28, 2015 1.002 1.024 0.9974 1.014 101,493,096 +0.01(+1.45%)
Jul 27, 2015 0.9922 1.006 0.9880 0.9994 70,508,784 +0.01(+0.63%)
Jul 24, 2015 1.000 1.012 0.9932 0.9932 55,561,536 -0.01(-1.14%)
Jul 23, 2015 1.008 1.009 1.000 1.005 71,923,352 -0.00(-0.41%)
Jul 22, 2015 1.013 1.017 1.007 1.009 50,023,124 -0.01(-0.51%)
Jul 21, 2015 1.014 1.021 1.012 1.014 132,062,824 -0.00(-0.41%)
Jul 20, 2015 1.015 1.024 1.007 1.018 129,172,112 +0.00(+0.31%)
Jul 17, 2015 1.006 1.016 1.004 1.015 113,018,208 +0.01(+0.72%)
Jul 16, 2015 1.013 1.019 1.006 1.008 86,966,160 -0.00(-0.31%)
Jul 15, 2015 0.9880 1.015 0.9828 1.011 189,387,872 +0.02(+2.31%)
Jul 14, 2015 0.9828 0.9901 0.9818 0.9880 60,227,820 +0.00(+0.21%)
Jul 13, 2015 0.9860 0.9922 0.9818 0.9860 56,440,240 -0.00(-0.11%)
Jul 10, 2015 0.9891 0.9932 0.9818 0.9870 45,496,832 +0.00(+0.11%)
Jul 09, 2015 0.9994 1.003 0.9849 0.9860 65,269,176 -0.01(-1.14%)
Jul 08, 2015 1.002 1.007 0.9943 0.9974 112,016,712 -0.01(-0.62%)
Jul 07, 2015 0.9828 1.005 0.9828 1.004 167,191,440 +0.03(+3.09%)
Jul 06, 2015 0.9673 0.9766 0.9662 0.9735 80,721,456 +0.00(+0.32%)
Jul 02, 2015 0.9673 0.9704 0.9704 0.9704 60,512,736 +0.00(+0.43%)
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.