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 )

18.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Feb 27, 2009 9.602 9.980 9.567 9.567 0 -0.14(-1.42%)
Feb 26, 2009 10.00 10.08 9.684 9.705 17,551,732 -0.15(-1.54%)
Feb 25, 2009 10.11 10.25 9.822 9.856 21,420,468 -0.25(-2.52%)
Feb 24, 2009 9.842 10.12 9.505 10.11 29,812,280 +0.38(+3.89%)
Feb 23, 2009 10.03 10.25 9.719 9.732 28,786,562 -0.23(-2.35%)
Feb 20, 2009 9.230 10.01 9.120 9.966 30,730,578 +0.55(+5.85%)
Feb 19, 2009 10.01 10.01 9.347 9.416 21,797,250 -0.52(-5.26%)
Feb 18, 2009 10.20 10.23 9.691 9.939 22,303,156 -0.23(-2.30%)
Feb 17, 2009 10.12 10.39 9.911 10.17 26,447,014 -0.16(-1.53%)
Feb 13, 2009 10.46 10.63 9.863 10.33 23,176,218 -0.19(-1.77%)
Feb 12, 2009 10.21 10.52 9.808 10.52 21,626,544 +0.26(+2.55%)
Feb 11, 2009 10.18 10.33 9.953 10.26 18,323,036 +0.17(+1.71%)
Feb 10, 2009 10.52 10.59 9.987 10.08 23,941,502 -0.51(-4.81%)
Feb 09, 2009 10.56 10.61 10.22 10.59 12,864,266 +0.01(+0.07%)
Feb 06, 2009 10.22 10.59 10.11 10.59 19,205,954 +0.38(+3.71%)
Feb 05, 2009 10.15 10.43 9.980 10.21 20,073,636 -0.14(-1.40%)
Feb 04, 2009 10.69 10.76 10.29 10.35 11,822,027 -0.25(-2.40%)
Feb 03, 2009 10.76 10.81 10.52 10.61 12,605,036 -0.20(-1.85%)
Feb 02, 2009 10.36 10.81 10.19 10.81 17,589,028 +0.39(+3.70%)
Jan 30, 2009 10.55 10.79 10.31 10.42 0 -0.01(-0.07%)
Jan 29, 2009 10.96 10.96 10.43 10.43 22,345,006 -0.68(-6.13%)
Jan 28, 2009 10.84 11.15 10.54 11.11 25,606,602 +0.44(+4.13%)
Jan 27, 2009 10.32 10.68 10.21 10.67 13,050,426 +0.43(+4.17%)
Jan 26, 2009 10.15 10.53 10.13 10.24 12,523,573 +0.03(+0.34%)
Jan 23, 2009 9.808 10.26 9.670 10.21 13,492,029 +0.32(+3.27%)
Jan 22, 2009 9.973 10.34 9.849 9.884 18,069,624 -0.27(-2.64%)
Jan 21, 2009 9.808 10.29 9.471 10.15 29,832,518 +0.52(+5.36%)
Jan 20, 2009 10.43 10.44 9.629 9.636 27,159,338 -0.93(-8.80%)
Jan 16, 2009 10.54 10.60 10.12 10.57 24,302,468 +0.23(+2.20%)
Jan 15, 2009 10.32 10.56 9.732 10.34 25,264,816 +0.02(+0.20%)
Jan 14, 2009 10.82 10.86 10.26 10.32 22,574,002 -0.59(-5.43%)
Jan 13, 2009 10.68 10.99 10.47 10.91 15,106,261 +0.21(+2.00%)
Jan 12, 2009 10.94 11.04 10.57 10.70 17,695,214 -0.24(-2.20%)
Jan 09, 2009 11.09 11.21 10.88 10.94 18,836,488 -0.06(-0.50%)
Jan 08, 2009 10.94 11.08 10.71 10.99 12,980,852 +0.14(+1.33%)
Jan 07, 2009 10.88 11.10 10.75 10.85 19,911,000 -0.13(-1.19%)
Jan 06, 2009 10.67 11.01 10.54 10.98 21,428,100 +0.42(+3.98%)
Jan 05, 2009 10.46 10.88 10.38 10.56 17,704,674 +0.05(+0.46%)
Jan 02, 2009 10.94 11.01 10.38 10.51 14,927,657 -0.41(-3.78%)
Jan 01, 2009 10.60 10.94 10.46 10.92 0 +0.00(+0.00%)
Dec 31, 2008 10.60 10.94 10.46 10.92 15,149,441 +0.40(+3.79%)
Dec 30, 2008 10.46 10.60 10.20 10.52 13,251,807 +0.20(+1.93%)
Dec 29, 2008 10.84 10.91 10.23 10.32 14,195,011 -0.49(-4.52%)
Dec 26, 2008 10.81 10.98 10.50 10.81 7,038,673 -0.26(-2.36%)
Dec 24, 2008 11.14 11.15 10.90 11.07 6,540,207 -0.02(-0.19%)
Dec 23, 2008 10.93 11.14 10.86 11.10 13,945,435 +0.17(+1.51%)
Dec 22, 2008 10.92 11.07 10.45 10.93 21,233,664 +0.13(+1.21%)
Dec 19, 2008 10.42 10.87 10.34 10.80 23,885,998 +0.52(+5.02%)
Dec 18, 2008 11.05 11.13 10.28 10.28 29,043,390 -0.65(-5.98%)
Dec 17, 2008 10.74 11.36 10.51 10.94 27,162,104 +0.03(+0.32%)
Dec 16, 2008 10.27 10.92 10.17 10.90 38,093,688 +0.81(+8.05%)
Dec 15, 2008 10.27 10.41 9.891 10.09 21,603,580 -0.18(-1.74%)
Dec 12, 2008 9.216 10.29 9.140 10.27 33,254,768 +0.86(+9.14%)
Dec 11, 2008 10.13 10.23 9.368 9.409 38,210,032 -0.83(-8.13%)
Dec 10, 2008 9.911 10.24 9.485 10.24 20,543,874 +0.51(+5.23%)
Dec 09, 2008 10.29 10.37 9.705 9.732 23,988,678 -0.70(-6.67%)
Dec 08, 2008 10.34 10.43 9.980 10.43 29,701,442 +0.17(+1.68%)
Dec 05, 2008 9.230 10.30 9.168 10.26 0 +1.05(+11.36%)
Dec 04, 2008 9.608 9.808 9.047 9.209 24,612,422 -0.53(-5.44%)
Dec 03, 2008 9.209 9.836 9.051 9.739 23,376,114 +0.36(+3.82%)
Dec 02, 2008 9.017 9.457 8.810 9.381 27,239,624 +0.36(+3.97%)
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.