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:

Annaly Capital Management Inc (NY: NLY )

19.56 +0.12 (+0.63%)
Streaming Delayed Price Updated: 12:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 9.615 9.781 9.546 9.636 4,016,368 +0.09(+0.94%)
Feb 27, 2007 9.436 9.608 9.361 9.546 3,090,732 +0.08(+0.80%)
Feb 26, 2007 9.388 9.526 9.340 9.471 3,314,207 +0.08(+0.88%)
Feb 23, 2007 9.374 9.429 9.319 9.388 1,893,696 -0.01(-0.07%)
Feb 22, 2007 9.471 9.491 9.361 9.395 1,535,123 -0.10(-1.09%)
Feb 21, 2007 9.464 9.533 9.354 9.498 1,792,284 -0.01(-0.07%)
Feb 20, 2007 9.643 9.698 9.485 9.505 2,268,396 -0.15(-1.57%)
Feb 16, 2007 9.636 9.705 9.533 9.657 1,465,965 +0.03(+0.36%)
Feb 15, 2007 9.533 9.739 9.498 9.622 2,483,279 +0.08(+0.79%)
Feb 14, 2007 9.505 9.664 9.464 9.546 2,358,531 +0.01(+0.14%)
Feb 13, 2007 9.361 9.581 9.347 9.533 2,414,027 +0.16(+1.69%)
Feb 12, 2007 9.333 9.505 9.319 9.374 3,921,166 -0.02(-0.22%)
Feb 09, 2007 9.574 9.636 9.278 9.395 4,589,242 -0.21(-2.15%)
Feb 08, 2007 9.629 9.684 9.546 9.602 2,982,201 -0.13(-1.34%)
Feb 07, 2007 9.636 9.808 9.636 9.732 3,470,227 +0.15(+1.58%)
Feb 06, 2007 9.533 9.608 9.464 9.581 1,256,604 +0.07(+0.72%)
Feb 05, 2007 9.540 9.615 9.498 9.512 1,566,796 -0.02(-0.22%)
Feb 02, 2007 9.423 9.533 9.395 9.533 1,898,636 +0.11(+1.17%)
Feb 01, 2007 9.519 9.567 9.416 9.423 2,633,798 -0.06(-0.65%)
Jan 31, 2007 9.533 9.540 9.429 9.485 2,667,505 -0.06(-0.58%)
Jan 30, 2007 9.567 9.636 9.471 9.540 2,060,633 +0.01(+0.14%)
Jan 29, 2007 9.361 9.546 9.361 9.526 2,386,080 +0.19(+1.99%)
Jan 26, 2007 9.478 9.505 9.264 9.340 3,843,765 -0.09(-0.95%)
Jan 25, 2007 9.512 9.567 9.402 9.429 2,087,802 -0.10(-1.08%)
Jan 24, 2007 9.540 9.546 9.478 9.533 1,687,676 -0.01(-0.07%)
Jan 23, 2007 9.540 9.567 9.505 9.540 2,074,726 +0.02(+0.22%)
Jan 22, 2007 9.512 9.595 9.485 9.519 2,698,306 +0.05(+0.51%)
Jan 19, 2007 9.457 9.519 9.402 9.471 3,349,056 +0.03(+0.29%)
Jan 18, 2007 9.553 9.567 9.436 9.443 1,608,494 -0.10(-1.08%)
Jan 17, 2007 9.505 9.581 9.485 9.546 2,081,990 +0.04(+0.43%)
Jan 16, 2007 9.457 9.553 9.450 9.505 2,174,394 +0.04(+0.44%)
Jan 12, 2007 9.560 9.595 9.429 9.464 2,112,211 -0.10(-1.01%)
Jan 11, 2007 9.533 9.588 9.500 9.560 3,515,702 +0.06(+0.58%)
Jan 10, 2007 9.478 9.588 9.464 9.505 1,881,782 +0.03(+0.36%)
Jan 09, 2007 9.464 9.533 9.409 9.471 1,639,731 -0.02(-0.22%)
Jan 08, 2007 9.485 9.512 9.333 9.491 1,455,359 +0.04(+0.44%)
Jan 05, 2007 9.705 9.705 9.443 9.450 3,681,186 -0.29(-2.97%)
Jan 04, 2007 9.636 9.739 9.588 9.739 1,774,850 +0.10(+1.00%)
Jan 03, 2007 9.574 9.670 9.553 9.643 3,206,091 +0.07(+0.72%)
Dec 29, 2006 9.595 9.615 9.567 9.574 1,149,090 -0.04(-0.43%)
Dec 28, 2006 9.567 9.615 9.512 9.615 1,544,712 +0.02(+0.22%)
Dec 27, 2006 9.560 9.602 9.546 9.595 1,028,791 -0.07(-0.71%)
Dec 26, 2006 9.643 9.691 9.636 9.664 1,464,222 +0.01(+0.14%)
Dec 22, 2006 9.636 9.712 9.636 9.650 771,484 +0.01(+0.07%)
Dec 21, 2006 9.670 9.712 9.636 9.643 1,487,759 -0.03(-0.28%)
Dec 20, 2006 9.746 9.746 9.657 9.670 1,702,350 -0.10(-1.06%)
Dec 19, 2006 9.684 9.781 9.622 9.774 2,220,160 +0.05(+0.50%)
Dec 18, 2006 9.732 9.808 9.677 9.725 1,430,805 -0.05(-0.49%)
Dec 15, 2006 9.760 9.794 9.725 9.774 2,593,262 +0.07(+0.71%)
Dec 14, 2006 9.712 9.760 9.684 9.705 2,155,216 +0.00(+0.00%)
Dec 13, 2006 9.691 9.712 9.650 9.705 1,610,673 +0.03(+0.36%)
Dec 12, 2006 9.636 9.705 9.636 9.670 1,290,166 -0.02(-0.21%)
Dec 11, 2006 9.643 9.711 9.574 9.691 2,193,282 +0.06(+0.57%)
Dec 08, 2006 9.602 9.746 9.574 9.636 1,487,904 +0.00(+0.00%)
Dec 07, 2006 9.677 9.705 9.588 9.636 1,917,959 -0.08(-0.85%)
Dec 06, 2006 9.705 9.774 9.519 9.719 3,591,252 -0.21(-2.08%)
Dec 05, 2006 9.877 9.959 9.774 9.925 2,941,956 +0.10(+1.05%)
Dec 04, 2006 9.622 9.822 9.574 9.822 2,087,802 +0.21(+2.22%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.