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 )

19.01 -0.32 (-1.66%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 0.0354 0.0360 0.0350 0.0353 399,017,920 -0.00(-0.40%)
Apr 29, 2004 0.0360 0.0364 0.0351 0.0354 532,154,624 -0.00(-0.91%)
Apr 28, 2004 0.0366 0.0366 0.0357 0.0358 512,399,808 -0.00(-1.52%)
Apr 27, 2004 0.0362 0.0367 0.0358 0.0363 619,752,320 +0.00(+1.31%)
Apr 26, 2004 0.0355 0.0361 0.0355 0.0358 379,067,040 +0.00(+0.63%)
Apr 23, 2004 0.0363 0.0363 0.0353 0.0356 408,772,800 -0.00(-0.91%)
Apr 22, 2004 0.0352 0.0360 0.0350 0.0359 491,223,424 +0.00(+1.50%)
Apr 21, 2004 0.0354 0.0356 0.0349 0.0354 795,094,720 -0.00(-0.57%)
Apr 20, 2004 0.0366 0.0367 0.0356 0.0356 515,831,168 -0.00(-2.40%)
Apr 19, 2004 0.0367 0.0367 0.0361 0.0365 488,576,384 -0.00(-0.06%)
Apr 16, 2004 0.0365 0.0368 0.0358 0.0365 619,213,120 +0.00(+1.30%)
Apr 15, 2004 0.0355 0.0362 0.0350 0.0360 963,721,472 +0.00(+1.61%)
Apr 14, 2004 0.0362 0.0363 0.0349 0.0355 1,639,846,016 -0.00(-2.08%)
Apr 13, 2004 0.0347 0.0368 0.0343 0.0362 1,840,433,408 +0.00(+0.85%)
Apr 12, 2004 0.0374 0.0374 0.0343 0.0359 1,645,287,168 -0.00(-3.77%)
Apr 08, 2004 0.0381 0.0383 0.0373 0.0373 396,468,928 -0.00(-1.98%)
Apr 07, 2004 0.0372 0.0386 0.0365 0.0381 1,115,828,608 +0.00(+1.80%)
Apr 06, 2004 0.0368 0.0376 0.0368 0.0374 1,235,485,056 +0.00(+0.33%)
Apr 05, 2004 0.0378 0.0380 0.0361 0.0373 1,985,285,760 -0.00(-2.25%)
Apr 02, 2004 0.0399 0.0399 0.0374 0.0381 1,753,522,048 -0.00(-4.25%)
Apr 01, 2004 0.0400 0.0400 0.0393 0.0398 546,615,360 -0.00(-0.10%)
Mar 31, 2004 0.0400 0.0402 0.0393 0.0399 472,792,128 +0.00(+0.41%)
Mar 30, 2004 0.0398 0.0398 0.0388 0.0397 776,957,504 -0.00(-0.61%)
Mar 29, 2004 0.0404 0.0404 0.0395 0.0400 610,977,856 -0.00(-2.54%)
Mar 26, 2004 0.0412 0.0412 0.0407 0.0410 593,085,760 -0.00(-0.20%)
Mar 25, 2004 0.0406 0.0413 0.0399 0.0411 1,432,395,904 -0.00(-0.59%)
Mar 24, 2004 0.0424 0.0426 0.0412 0.0413 1,505,680,000 -0.00(-4.12%)
Mar 23, 2004 0.0429 0.0433 0.0428 0.0431 591,468,096 +0.00(+0.86%)
Mar 22, 2004 0.0428 0.0430 0.0426 0.0427 599,899,456 +0.00(+0.10%)
Mar 19, 2004 0.0424 0.0429 0.0422 0.0427 717,153,856 +0.00(+1.11%)
Mar 18, 2004 0.0411 0.0422 0.0411 0.0422 522,988,000 +0.00(+2.12%)
Mar 17, 2004 0.0408 0.0414 0.0405 0.0414 628,281,664 +0.00(+1.30%)
Mar 16, 2004 0.0411 0.0412 0.0405 0.0408 818,771,072 -0.00(-0.60%)
Mar 15, 2004 0.0408 0.0414 0.0403 0.0411 905,927,552 -0.00(-2.75%)
Mar 12, 2004 0.0417 0.0422 0.0417 0.0422 343,969,152 +0.00(+1.62%)
Mar 11, 2004 0.0418 0.0422 0.0408 0.0416 781,565,376 -0.00(-0.78%)
Mar 10, 2004 0.0421 0.0426 0.0419 0.0419 394,263,040 -0.00(-0.58%)
Mar 09, 2004 0.0419 0.0422 0.0418 0.0421 484,850,912 -0.00(-0.34%)
Mar 08, 2004 0.0427 0.0427 0.0413 0.0423 724,702,848 -0.00(-1.33%)
Mar 05, 2004 0.0428 0.0430 0.0425 0.0428 652,742,336 +0.00(+0.14%)
Mar 04, 2004 0.0428 0.0429 0.0425 0.0428 409,949,248 +0.00(+0.29%)
Mar 03, 2004 0.0424 0.0430 0.0422 0.0427 581,370,112 +0.00(+0.29%)
Mar 02, 2004 0.0420 0.0425 0.0419 0.0425 480,733,280 +0.00(+0.53%)
Mar 01, 2004 0.0418 0.0423 0.0416 0.0423 448,331,456 +0.00(+1.67%)
Feb 27, 2004 0.0415 0.0418 0.0415 0.0416 296,028,160 +0.00(+0.25%)
Feb 26, 2004 0.0414 0.0416 0.0413 0.0415 291,763,488 +0.00(+0.20%)
Feb 25, 2004 0.0416 0.0416 0.0411 0.0414 243,332,320 +0.00(+0.00%)
Feb 24, 2004 0.0409 0.0416 0.0408 0.0414 447,449,120 +0.00(+1.35%)
Feb 23, 2004 0.0411 0.0411 0.0408 0.0409 302,939,904 -0.00(-0.20%)
Feb 20, 2004 0.0410 0.0412 0.0408 0.0410 376,812,160 -0.00(-0.05%)
Feb 19, 2004 0.0410 0.0412 0.0409 0.0410 402,792,416 -0.00(-0.05%)
Feb 18, 2004 0.0414 0.0414 0.0409 0.0410 386,812,096 -0.00(-0.89%)
Feb 17, 2004 0.0415 0.0415 0.0412 0.0414 524,997,792 +0.00(+0.15%)
Feb 13, 2004 0.0412 0.0414 0.0411 0.0413 447,694,208 +0.00(+0.35%)
Feb 12, 2004 0.0409 0.0412 0.0406 0.0412 520,340,960 +0.00(+0.90%)
Feb 11, 2004 0.0409 0.0411 0.0406 0.0408 457,400,032 +0.00(+0.00%)
Feb 10, 2004 0.0410 0.0411 0.0407 0.0408 680,585,408 -0.00(-0.50%)
Feb 09, 2004 0.0402 0.0410 0.0397 0.0410 1,083,181,696 -0.00(-0.40%)
Feb 06, 2004 0.0406 0.0412 0.0404 0.0412 420,782,560 +0.00(+1.92%)
Feb 05, 2004 0.0406 0.0407 0.0402 0.0404 520,635,072 -0.00(-0.75%)
Feb 04, 2004 0.0409 0.0410 0.0404 0.0407 563,821,184 -0.00(-0.50%)
Feb 03, 2004 0.0410 0.0414 0.0407 0.0409 653,673,728 +0.00(+0.05%)
Feb 02, 2004 0.0402 0.0410 0.0399 0.0409 886,712,000 +0.00(+2.14%)
Jan 30, 2004 0.0397 0.0400 0.0393 0.0400 495,782,240 +0.00(+1.29%)
Jan 29, 2004 0.0392 0.0396 0.0386 0.0395 689,752,000 +0.00(+1.10%)
Jan 28, 2004 0.0401 0.0402 0.0391 0.0391 937,250,944 -0.00(-2.15%)
Jan 27, 2004 0.0394 0.0401 0.0392 0.0399 1,309,798,400 +0.00(+2.03%)
Jan 26, 2004 0.0385 0.0392 0.0385 0.0391 1,027,691,776 +0.00(+2.13%)
Jan 23, 2004 0.0381 0.0383 0.0380 0.0383 1,118,769,792 +0.00(+0.75%)
Jan 22, 2004 0.0382 0.0383 0.0380 0.0380 788,526,080 +0.00(+0.16%)
Jan 21, 2004 0.0378 0.0381 0.0377 0.0380 709,800,960 +0.00(+0.65%)
Jan 20, 2004 0.0378 0.0379 0.0377 0.0377 785,045,760 +0.00(+0.05%)
Jan 16, 2004 0.0377 0.0379 0.0375 0.0377 1,292,151,424 -0.00(-0.05%)
Jan 15, 2004 0.0380 0.0381 0.0377 0.0377 3,021,800,960 -0.00(-1.80%)
Jan 14, 2004 0.0382 0.0386 0.0380 0.0384 595,977,920 +0.00(+1.40%)
Jan 13, 2004 0.0387 0.0387 0.0378 0.0379 569,262,336 -0.00(-1.69%)
Jan 12, 2004 0.0383 0.0387 0.0382 0.0386 464,213,728 +0.00(+1.89%)
Jan 09, 2004 0.0381 0.0383 0.0378 0.0378 269,704,768 -0.00(-0.59%)
Jan 08, 2004 0.0379 0.0381 0.0379 0.0381 246,077,408 +0.00(+0.59%)
Jan 07, 2004 0.0380 0.0382 0.0377 0.0378 335,047,616 -0.00(-0.48%)
Jan 06, 2004 0.0373 0.0382 0.0372 0.0380 370,831,776 +0.00(+2.42%)
Jan 05, 2004 0.0383 0.0383 0.0370 0.0371 694,016,704 -0.00(-2.47%)
Jan 02, 2004 0.0378 0.0387 0.0377 0.0381 573,085,824 +0.00(+1.41%)
Dec 31, 2003 0.0380 0.0381 0.0375 0.0375 253,920,512 -0.00(-0.97%)
Dec 30, 2003 0.0378 0.0381 0.0378 0.0379 326,322,176 +0.00(+0.16%)
Dec 29, 2003 0.0377 0.0383 0.0376 0.0378 297,106,592 -0.00(-0.11%)
Dec 26, 2003 0.0379 0.0380 0.0378 0.0379 152,940,528 +0.00(+0.05%)
Dec 24, 2003 0.0378 0.0380 0.0375 0.0379 245,832,304 -0.00(-2.32%)
Dec 23, 2003 0.0387 0.0388 0.0386 0.0388 544,605,568 +0.00(+0.11%)
Dec 22, 2003 0.0386 0.0388 0.0385 0.0387 561,566,272 +0.00(+0.96%)
Dec 19, 2003 0.0382 0.0387 0.0381 0.0384 651,516,864 +0.00(+0.86%)
Dec 18, 2003 0.0379 0.0382 0.0377 0.0380 1,121,858,048 +0.00(+1.86%)
Dec 17, 2003 0.0357 0.0374 0.0354 0.0373 759,555,648 +0.00(+4.99%)
Dec 16, 2003 0.0352 0.0356 0.0350 0.0356 193,822,720 +0.00(+0.46%)
Dec 15, 2003 0.0362 0.0364 0.0352 0.0354 398,233,632 -0.00(-2.14%)
Dec 12, 2003 0.0355 0.0362 0.0355 0.0362 322,253,536 +0.00(+1.84%)
Dec 11, 2003 0.0350 0.0356 0.0350 0.0355 243,381,328 +0.00(+1.04%)
Dec 10, 2003 0.0353 0.0353 0.0350 0.0351 258,871,472 +0.00(+0.12%)
Dec 09, 2003 0.0359 0.0359 0.0350 0.0351 384,017,984 -0.00(-2.66%)
Dec 08, 2003 0.0356 0.0361 0.0354 0.0361 249,557,776 +0.00(+1.32%)
Dec 05, 2003 0.0353 0.0355 0.0351 0.0356 192,597,232 +0.00(+0.40%)
Dec 04, 2003 0.0356 0.0356 0.0354 0.0355 234,312,736 -0.00(-0.97%)
Dec 03, 2003 0.0357 0.0359 0.0354 0.0358 359,067,136 +0.00(+0.06%)
Dec 02, 2003 0.0355 0.0359 0.0355 0.0358 298,577,184 +0.00(+0.86%)
Dec 01, 2003 0.0352 0.0355 0.0351 0.0355 269,655,744 +0.00(+0.75%)
Nov 28, 2003 0.0351 0.0355 0.0351 0.0352 103,725,056 -0.00(-0.52%)
Nov 26, 2003 0.0354 0.0355 0.0353 0.0354 215,538,320 +0.00(+0.00%)
Nov 25, 2003 0.0347 0.0354 0.0347 0.0354 402,400,288 +0.00(+1.88%)
Nov 24, 2003 0.0343 0.0348 0.0343 0.0347 362,302,400 +0.00(+1.49%)
Nov 21, 2003 0.0343 0.0345 0.0341 0.0342 212,254,016 -0.00(-0.42%)
Nov 20, 2003 0.0345 0.0346 0.0342 0.0344 264,067,520 -0.00(-0.59%)
Nov 19, 2003 0.0337 0.0347 0.0337 0.0346 537,154,624 +0.00(+2.60%)
Nov 18, 2003 0.0332 0.0339 0.0332 0.0337 314,851,616 +0.00(+0.92%)
Nov 17, 2003 0.0337 0.0338 0.0332 0.0334 197,008,976 -0.00(-1.92%)
Nov 14, 2003 0.0337 0.0341 0.0337 0.0340 206,469,728 +0.00(+0.97%)
Nov 13, 2003 0.0336 0.0341 0.0334 0.0337 196,322,704 +0.00(+0.30%)
Nov 12, 2003 0.0330 0.0337 0.0330 0.0336 255,734,224 +0.00(+1.92%)
Nov 11, 2003 0.0329 0.0333 0.0329 0.0330 214,312,832 -0.00(-0.06%)
Nov 10, 2003 0.0335 0.0337 0.0332 0.0330 327,841,760 -0.00(-2.06%)
Nov 07, 2003 0.0334 0.0338 0.0334 0.0337 306,469,312 +0.00(+1.04%)
Nov 06, 2003 0.0332 0.0334 0.0332 0.0334 183,675,696 -0.00(-0.12%)
Nov 05, 2003 0.0332 0.0337 0.0331 0.0334 332,988,800 +0.00(+0.43%)
Nov 04, 2003 0.0332 0.0332 0.0331 0.0333 246,763,664 +0.00(+0.12%)
Nov 03, 2003 0.0332 0.0334 0.0332 0.0332 215,206,944 -0.00(-0.37%)
Oct 31, 2003 0.0332 0.0334 0.0331 0.0333 242,008,784 -0.00(-0.12%)
Oct 30, 2003 0.0334 0.0335 0.0332 0.0334 297,449,728 -0.00(-0.24%)
Oct 29, 2003 0.0329 0.0335 0.0327 0.0335 406,419,872 +0.00(+1.67%)
Oct 28, 2003 0.0330 0.0330 0.0327 0.0329 359,214,176 -0.00(-0.43%)
Oct 27, 2003 0.0327 0.0331 0.0326 0.0330 321,861,408 +0.00(+0.75%)
Oct 24, 2003 0.0328 0.0333 0.0326 0.0328 406,763,008 +0.00(+0.50%)
Oct 23, 2003 0.0333 0.0335 0.0326 0.0326 633,575,808 -0.00(-1.66%)
Oct 22, 2003 0.0322 0.0336 0.0319 0.0332 839,065,088 +0.00(+3.17%)
Oct 21, 2003 0.0318 0.0326 0.0318 0.0322 551,762,368 +0.00(+0.77%)
Oct 20, 2003 0.0326 0.0327 0.0319 0.0319 846,270,976 -0.00(-2.31%)
Oct 17, 2003 0.0329 0.0329 0.0327 0.0327 519,164,480 -0.00(-0.93%)
Oct 16, 2003 0.0332 0.0333 0.0328 0.0330 488,625,408 -0.00(-0.74%)
Oct 15, 2003 0.0336 0.0337 0.0333 0.0332 320,096,704 -0.00(-0.85%)
Oct 14, 2003 0.0336 0.0337 0.0334 0.0335 408,184,576 -0.00(-0.12%)
Oct 13, 2003 0.0337 0.0338 0.0336 0.0336 396,959,136 -0.00(-0.30%)
Oct 10, 2003 0.0338 0.0338 0.0334 0.0337 259,361,664 +0.00(+0.18%)
Oct 09, 2003 0.0336 0.0337 0.0335 0.0336 402,155,168 +0.00(+0.18%)
Oct 08, 2003 0.0334 0.0334 0.0334 0.0335 315,832,000 -0.00(-0.24%)
Oct 07, 2003 0.0331 0.0338 0.0329 0.0336 474,948,992 +0.00(+1.60%)
Oct 06, 2003 0.0331 0.0331 0.0330 0.0331 611,713,152 -0.00(-1.22%)
Oct 03, 2003 0.0337 0.0338 0.0334 0.0335 488,380,320 -0.00(-0.73%)
Oct 02, 2003 0.0336 0.0337 0.0335 0.0337 733,085,184 +0.00(+2.54%)
Oct 01, 2003 0.0330 0.0332 0.0330 0.0329 544,262,400 -0.00(-1.77%)
Sep 30, 2003 0.0335 0.0336 0.0334 0.0335 605,977,856 +0.00(+0.92%)
Sep 29, 2003 0.0328 0.0333 0.0327 0.0332 687,055,936 +0.00(+0.87%)
Sep 26, 2003 0.0334 0.0334 0.0326 0.0329 933,721,600 -0.00(-1.95%)
Sep 25, 2003 0.0338 0.0339 0.0335 0.0336 666,565,824 -0.00(-0.90%)
Sep 24, 2003 0.0342 0.0342 0.0338 0.0339 568,036,864 -0.00(-0.90%)
Sep 23, 2003 0.0345 0.0348 0.0342 0.0342 552,007,488 -0.00(-0.89%)
Sep 22, 2003 0.0342 0.0349 0.0341 0.0345 704,359,808 +0.00(+0.78%)
Sep 19, 2003 0.0340 0.0344 0.0337 0.0342 733,330,240 +0.00(+0.72%)
Sep 18, 2003 0.0345 0.0346 0.0339 0.0340 847,398,400 -0.00(-1.60%)
Sep 17, 2003 0.0347 0.0346 0.0344 0.0345 419,360,992 -0.00(-0.47%)
Sep 16, 2003 0.0345 0.0347 0.0344 0.0347 557,056,512 +0.00(+0.00%)
Sep 15, 2003 0.0352 0.0352 0.0343 0.0347 879,064,960 -0.00(-1.62%)
Sep 12, 2003 0.0354 0.0354 0.0348 0.0353 813,035,840 -0.00(-0.06%)
Sep 11, 2003 0.0346 0.0355 0.0321 0.0353 1,999,942,656 +0.00(+2.01%)
Sep 10, 2003 0.0319 0.0357 0.0318 0.0346 2,117,996,032 -0.00(-10.60%)
Sep 09, 2003 0.0395 0.0395 0.0384 0.0387 1,157,495,168 -0.00(-2.57%)
Sep 08, 2003 0.0391 0.0398 0.0391 0.0397 391,027,776 +0.00(+1.78%)
Sep 05, 2003 0.0398 0.0399 0.0388 0.0390 683,281,472 -0.00(-2.00%)
Sep 04, 2003 0.0397 0.0399 0.0396 0.0398 401,664,992 +0.00(+0.83%)
Sep 03, 2003 0.0395 0.0397 0.0392 0.0395 535,438,944 +0.00(+0.52%)
Sep 02, 2003 0.0390 0.0393 0.0389 0.0393 388,380,736 +0.00(+1.10%)
Aug 29, 2003 0.0388 0.0389 0.0387 0.0388 222,646,128 +0.00(+0.21%)
Aug 28, 2003 0.0387 0.0389 0.0386 0.0388 322,939,808 +0.00(+0.16%)
Aug 27, 2003 0.0387 0.0388 0.0386 0.0387 309,557,536 -0.00(-0.05%)
Aug 26, 2003 0.0381 0.0388 0.0380 0.0387 326,861,376 +0.00(+1.66%)
Aug 25, 2003 0.0386 0.0386 0.0380 0.0381 317,449,664 -0.00(-0.16%)
Aug 22, 2003 0.0385 0.0386 0.0381 0.0381 249,802,880 -0.00(-0.80%)
Aug 21, 2003 0.0388 0.0388 0.0384 0.0385 261,567,536 -0.00(-0.79%)
Aug 20, 2003 0.0386 0.0389 0.0385 0.0388 313,135,936 +0.00(+0.53%)
Aug 19, 2003 0.0383 0.0387 0.0383 0.0386 316,224,160 +0.00(+0.75%)
Aug 18, 2003 0.0380 0.0386 0.0380 0.0383 299,361,504 -0.00(-0.37%)
Aug 15, 2003 0.0380 0.0385 0.0379 0.0384 176,322,784 +0.00(+0.75%)
Aug 14, 2003 0.0383 0.0384 0.0379 0.0381 366,027,872 -0.00(-0.48%)
Aug 13, 2003 0.0388 0.0388 0.0379 0.0383 643,771,840 -0.00(-1.16%)
Aug 12, 2003 0.0394 0.0396 0.0387 0.0388 433,282,496 -0.00(-1.14%)
Aug 11, 2003 0.0393 0.0395 0.0391 0.0392 533,919,328 +0.00(+1.10%)
Aug 08, 2003 0.0391 0.0394 0.0387 0.0388 428,625,664 -0.00(-0.89%)
Aug 07, 2003 0.0387 0.0391 0.0385 0.0391 425,439,392 +0.00(+1.48%)
Aug 06, 2003 0.0377 0.0387 0.0375 0.0386 680,046,144 +0.00(+3.17%)
Aug 05, 2003 0.0367 0.0379 0.0367 0.0374 811,712,256 +0.00(+1.95%)
Aug 04, 2003 0.0352 0.0373 0.0352 0.0367 2,432,489,728 -0.00(-1.75%)
Aug 01, 2003 0.0389 0.0397 0.0369 0.0373 1,499,062,400 -0.00(-4.49%)
Jul 31, 2003 0.0395 0.0397 0.0377 0.0391 1,459,748,736 -0.00(-0.98%)
Jul 30, 2003 0.0405 0.0407 0.0390 0.0395 1,108,818,944 -0.00(-3.11%)
Jul 29, 2003 0.0417 0.0417 0.0405 0.0407 1,105,681,664 -0.00(-2.30%)
Jul 28, 2003 0.0420 0.0424 0.0417 0.0417 324,753,536 -0.00(-0.29%)
Jul 25, 2003 0.0421 0.0421 0.0417 0.0418 214,852,048 -0.00(-0.53%)
Jul 24, 2003 0.0419 0.0422 0.0418 0.0420 252,351,888 +0.00(+1.08%)
Jul 23, 2003 0.0417 0.0418 0.0414 0.0416 249,753,856 +0.00(+0.00%)
Jul 22, 2003 0.0420 0.0420 0.0414 0.0416 356,910,272 -0.00(-1.07%)
Jul 21, 2003 0.0425 0.0427 0.0418 0.0420 293,871,328 -0.00(-1.20%)
Jul 18, 2003 0.0414 0.0426 0.0414 0.0425 251,224,432 +0.00(+1.26%)
Jul 17, 2003 0.0429 0.0430 0.0418 0.0420 434,066,816 -0.00(-2.42%)
Jul 16, 2003 0.0424 0.0434 0.0424 0.0430 802,496,640 +0.00(+1.83%)
Jul 15, 2003 0.0418 0.0423 0.0415 0.0423 427,890,368 +0.00(+1.27%)
Jul 14, 2003 0.0416 0.0418 0.0416 0.0417 319,508,480 +0.00(+0.24%)
Jul 11, 2003 0.0410 0.0417 0.0410 0.0416 230,244,128 +0.00(+1.80%)
Jul 10, 2003 0.0418 0.0418 0.0409 0.0409 332,302,528 -0.00(-2.10%)
Jul 09, 2003 0.0417 0.0418 0.0412 0.0418 243,577,408 +0.00(+0.39%)
Jul 08, 2003 0.0413 0.0417 0.0408 0.0416 360,145,536 +0.00(+0.84%)
Jul 07, 2003 0.0418 0.0418 0.0410 0.0413 484,507,776 -0.00(-1.08%)
Jul 03, 2003 0.0413 0.0417 0.0412 0.0417 283,038,016 +0.00(+1.09%)
Jul 02, 2003 0.0408 0.0413 0.0408 0.0413 354,263,232 +0.00(+1.35%)
Jul 01, 2003 0.0409 0.0411 0.0404 0.0407 437,939,328 +0.00(+0.25%)
Jun 30, 2003 0.0418 0.0423 0.0403 0.0406 1,190,142,080 -0.00(-4.28%)
Jun 27, 2003 0.0424 0.0425 0.0423 0.0424 505,880,224 +0.00(+0.48%)
Jun 26, 2003 0.0427 0.0427 0.0422 0.0422 537,595,776 -0.00(-0.19%)
Jun 25, 2003 0.0420 0.0426 0.0418 0.0423 469,409,792 +0.00(+0.97%)
Jun 24, 2003 0.0417 0.0420 0.0413 0.0419 540,242,816 +0.00(+1.68%)
Jun 23, 2003 0.0415 0.0417 0.0411 0.0412 584,507,328 +0.00(+0.00%)
Jun 20, 2003 0.0408 0.0412 0.0406 0.0412 445,292,256 +0.00(+1.87%)
Jun 19, 2003 0.0410 0.0412 0.0404 0.0405 380,537,632 -0.00(-0.90%)
Jun 18, 2003 0.0413 0.0413 0.0407 0.0408 463,968,640 -0.00(-1.09%)
Jun 17, 2003 0.0415 0.0415 0.0410 0.0413 363,871,040 -0.00(-0.44%)
Jun 16, 2003 0.0412 0.0415 0.0410 0.0415 343,086,784 +0.00(+0.69%)
Jun 13, 2003 0.0412 0.0415 0.0407 0.0412 482,497,984 +0.00(+0.90%)
Jun 12, 2003 0.0408 0.0415 0.0406 0.0408 1,108,475,776 +0.00(+0.50%)
Jun 11, 2003 0.0401 0.0407 0.0400 0.0406 467,841,184 +0.00(+2.00%)
Jun 10, 2003 0.0399 0.0404 0.0398 0.0398 607,252,352 -0.00(-0.56%)
Jun 09, 2003 0.0404 0.0404 0.0397 0.0400 610,683,712 -0.00(-0.86%)
Jun 06, 2003 0.0403 0.0407 0.0402 0.0404 483,233,280 +0.00(+0.20%)
Jun 05, 2003 0.0406 0.0407 0.0402 0.0403 628,134,592 -0.00(-0.50%)
Jun 04, 2003 0.0405 0.0407 0.0404 0.0405 408,625,728 +0.00(+0.56%)
Jun 03, 2003 0.0404 0.0405 0.0400 0.0403 281,665,472 +0.00(+0.10%)
Jun 02, 2003 0.0400 0.0405 0.0400 0.0402 323,675,104 +0.00(+0.77%)
May 30, 2003 0.0398 0.0401 0.0393 0.0399 494,458,720 +0.00(+0.67%)
May 29, 2003 0.0405 0.0405 0.0393 0.0397 487,497,952 -0.00(-1.57%)
May 28, 2003 0.0407 0.0408 0.0402 0.0403 436,027,584 -0.00(-0.40%)
May 27, 2003 0.0402 0.0405 0.0399 0.0405 440,047,168 +0.00(+0.41%)
May 23, 2003 0.0401 0.0416 0.0401 0.0403 524,850,752 -0.00(-0.75%)
May 22, 2003 0.0398 0.0407 0.0395 0.0406 454,900,064 +0.00(+2.21%)
May 21, 2003 0.0398 0.0398 0.0392 0.0397 447,645,184 -0.00(-0.15%)
May 20, 2003 0.0390 0.0400 0.0390 0.0398 426,860,960 +0.00(+2.63%)
May 19, 2003 0.0398 0.0398 0.0381 0.0388 969,064,576 -0.00(-2.81%)
May 16, 2003 0.0406 0.0407 0.0393 0.0399 1,101,073,792 -0.00(-2.15%)
May 15, 2003 0.0415 0.0415 0.0404 0.0408 1,110,583,552 -0.00(-2.06%)
May 14, 2003 0.0420 0.0420 0.0413 0.0416 450,635,360 -0.00(-0.34%)
May 13, 2003 0.0410 0.0418 0.0408 0.0418 571,762,304 +0.00(+1.84%)
May 12, 2003 0.0407 0.0410 0.0406 0.0410 399,655,200 +0.00(+0.70%)
May 09, 2003 0.0403 0.0408 0.0400 0.0407 451,566,720 +0.00(+1.32%)
May 08, 2003 0.0404 0.0404 0.0398 0.0402 786,222,208 -0.00(-0.76%)
May 07, 2003 0.0405 0.0407 0.0402 0.0405 405,390,464 -0.00(-0.30%)
May 06, 2003 0.0405 0.0408 0.0403 0.0406 525,635,040 +0.00(+1.01%)
May 05, 2003 0.0396 0.0404 0.0396 0.0402 694,163,776 +0.00(+1.76%)
May 02, 2003 0.0389 0.0395 0.0389 0.0395 447,792,256 +0.00(+0.89%)
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.