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, 2008 0.0341 0.0346 0.0337 0.0342 2,663,379,456 +0.00(+0.72%)
Apr 29, 2008 0.0349 0.0350 0.0337 0.0339 1,933,028,224 -0.00(-2.58%)
Apr 28, 2008 0.0351 0.0351 0.0340 0.0348 2,103,653,376 -0.00(-0.06%)
Apr 25, 2008 0.0346 0.0350 0.0338 0.0349 2,326,979,584 +0.00(+1.48%)
Apr 24, 2008 0.0340 0.0347 0.0337 0.0344 2,543,936,768 +0.00(+0.84%)
Apr 23, 2008 0.0347 0.0349 0.0337 0.0341 2,662,773,248 -0.00(-1.88%)
Apr 22, 2008 0.0350 0.0356 0.0345 0.0347 2,131,858,688 -0.00(-0.93%)
Apr 21, 2008 0.0352 0.0353 0.0344 0.0350 2,296,336,896 +0.00(+1.30%)
Apr 18, 2008 0.0349 0.0350 0.0342 0.0346 2,973,643,520 +0.00(+1.80%)
Apr 17, 2008 0.0324 0.0343 0.0324 0.0340 2,867,756,032 +0.00(+3.99%)
Apr 16, 2008 0.0320 0.0329 0.0317 0.0327 2,599,434,752 +0.00(+1.33%)
Apr 15, 2008 0.0320 0.0323 0.0316 0.0323 1,797,982,208 +0.00(+1.15%)
Apr 14, 2008 0.0321 0.0322 0.0316 0.0319 2,109,852,928 -0.00(-0.76%)
Apr 11, 2008 0.0324 0.0328 0.0318 0.0321 2,221,146,624 -0.00(-1.99%)
Apr 10, 2008 0.0322 0.0330 0.0321 0.0328 4,056,683,008 +0.00(+1.07%)
Apr 09, 2008 0.0332 0.0336 0.0320 0.0324 3,306,142,464 -0.00(-2.39%)
Apr 08, 2008 0.0328 0.0338 0.0327 0.0332 2,463,165,696 -0.00(-0.37%)
Apr 07, 2008 0.0326 0.0342 0.0322 0.0334 2,490,349,312 +0.00(+3.02%)
Apr 04, 2008 0.0328 0.0332 0.0324 0.0324 2,800,279,040 -0.00(-1.61%)
Apr 03, 2008 0.0341 0.0341 0.0326 0.0329 940,532,224 -0.00(-3.64%)
Apr 02, 2008 0.0340 0.0348 0.0334 0.0341 3,430,321,920 +0.00(+0.54%)
Apr 01, 2008 0.0323 0.0340 0.0321 0.0340 3,695,714,048 +0.00(+8.68%)
Mar 31, 2008 0.0323 0.0325 0.0310 0.0313 1,235,702,784 -0.00(-3.65%)
Mar 28, 2008 0.0327 0.0330 0.0321 0.0324 1,357,274,624 -0.00(-0.62%)
Mar 27, 2008 0.0332 0.0343 0.0325 0.0326 3,377,138,688 -0.00(-0.44%)
Mar 26, 2008 0.0339 0.0340 0.0328 0.0328 126,884,864 -0.00(-6.84%)
Mar 25, 2008 0.0349 0.0352 0.0343 0.0352 2,335,039,488 +0.00(+1.35%)
Mar 24, 2008 0.0354 0.0355 0.0335 0.0347 2,840,729,088 -0.00(-0.53%)
Mar 21, 2008 0.0331 0.0349 0.0328 0.0349 4,113,690,624 +0.00(+0.00%)
Mar 20, 2008 0.0331 0.0349 0.0328 0.0349 4,113,690,624 +0.00(+6.34%)
Mar 19, 2008 0.0348 0.0357 0.0326 0.0328 214,557,696 -0.00(-3.25%)
Mar 18, 2008 0.0308 0.0340 0.0307 0.0339 1,409,705,984 +0.01(+17.44%)
Mar 17, 2008 0.0268 0.0292 0.0235 0.0289 3,354,370,048 -0.00(-2.95%)
Mar 14, 2008 0.0314 0.0319 0.0284 0.0298 3,857,956,864 -0.00(-5.14%)
Mar 13, 2008 0.0291 0.0318 0.0272 0.0314 132,009,984 -0.00(-0.13%)
Mar 12, 2008 0.0337 0.0342 0.0313 0.0314 3,068,372,992 -0.00(-9.84%)
Mar 11, 2008 0.0328 0.0348 0.0305 0.0348 3,390,621,696 +0.01(+17.15%)
Mar 10, 2008 0.0314 0.0316 0.0288 0.0297 2,701,666,304 -0.00(-2.80%)
Mar 07, 2008 0.0303 0.0333 0.0276 0.0306 1,433,686,016 -0.00(-5.12%)
Mar 06, 2008 0.0343 0.0365 0.0296 0.0323 3,828,449,280 -0.01(-18.00%)
Mar 05, 2008 0.0406 0.0409 0.0392 0.0393 3,326,365,696 -0.00(-2.28%)
Mar 04, 2008 0.0404 0.0409 0.0393 0.0402 3,256,499,712 -0.00(-1.74%)
Mar 03, 2008 0.0416 0.0418 0.0371 0.0410 1,131,098,112 -0.00(-2.95%)
Feb 29, 2008 0.0422 0.0427 0.0414 0.0422 213,432,320 -0.00(-0.53%)
Feb 28, 2008 0.0418 0.0427 0.0412 0.0424 312,153,088 +0.00(+0.14%)
Feb 27, 2008 0.0426 0.0432 0.0422 0.0424 3,507,642,624 -0.00(-0.48%)
Feb 26, 2008 0.0426 0.0428 0.0421 0.0426 3,309,111,552 -0.00(-0.62%)
Feb 25, 2008 0.0427 0.0428 0.0423 0.0428 3,844,428,544 +0.00(+0.38%)
Feb 22, 2008 0.0413 0.0428 0.0409 0.0427 29,666,816 +0.00(+3.46%)
Feb 21, 2008 0.0413 0.0418 0.0409 0.0412 3,665,243,392 -0.00(-0.10%)
Feb 20, 2008 0.0417 0.0422 0.0411 0.0413 317,455,872 -0.00(-1.46%)
Feb 19, 2008 0.0422 0.0424 0.0417 0.0419 2,857,506,048 +0.00(+0.69%)
Feb 18, 2008 0.0409 0.0417 0.0409 0.0416 0 +0.00(+0.00%)
Feb 15, 2008 0.0409 0.0417 0.0409 0.0416 2,738,156,544 +0.00(+1.09%)
Feb 14, 2008 0.0421 0.0421 0.0409 0.0412 3,923,892,992 -0.00(-2.28%)
Feb 13, 2008 0.0425 0.0426 0.0416 0.0421 3,232,853,504 -0.00(-0.24%)
Feb 12, 2008 0.0423 0.0427 0.0419 0.0422 2,976,239,104 +0.00(+0.29%)
Feb 11, 2008 0.0423 0.0425 0.0419 0.0421 2,521,311,488 +0.00(+0.73%)
Feb 08, 2008 0.0430 0.0430 0.0416 0.0418 4,217,703,424 -0.00(-2.43%)
Feb 07, 2008 0.0424 0.0428 0.0418 0.0428 1,337,275,904 +0.00(+2.74%)
Feb 06, 2008 0.0421 0.0429 0.0413 0.0417 2,306,618,880 +0.00(+0.00%)
Feb 05, 2008 0.0401 0.0429 0.0401 0.0417 2,851,064,320 +0.00(+3.18%)
Feb 04, 2008 0.0411 0.0411 0.0401 0.0404 3,981,728,512 -0.00(-0.90%)
Feb 01, 2008 0.0406 0.0409 0.0402 0.0408 1,536,979,456 +0.00(+1.42%)
Jan 31, 2008 0.0401 0.0412 0.0400 0.0402 2,415,850,496 -0.00(-0.45%)
Jan 30, 2008 0.0400 0.0408 0.0392 0.0404 121,146,368 +0.00(+1.28%)
Jan 29, 2008 0.0407 0.0407 0.0391 0.0399 847,044,608 -0.00(-1.66%)
Jan 28, 2008 0.0389 0.0406 0.0387 0.0406 1,482,864,128 +0.00(+4.41%)
Jan 25, 2008 0.0401 0.0403 0.0384 0.0388 1,184,894,464 -0.00(-2.86%)
Jan 24, 2008 0.0394 0.0402 0.0391 0.0400 3,671,533,568 -0.00(-0.36%)
Jan 23, 2008 0.0398 0.0412 0.0389 0.0401 3,460,656,640 -0.00(-0.76%)
Jan 22, 2008 0.0375 0.0406 0.0371 0.0404 2,940,584,960 +0.00(+8.66%)
Jan 21, 2008 0.0375 0.0377 0.0363 0.0372 0 +0.00(+0.00%)
Jan 18, 2008 0.0375 0.0377 0.0363 0.0372 3,957,562,880 -0.00(-0.22%)
Jan 17, 2008 0.0384 0.0384 0.0371 0.0373 3,764,169,472 -0.00(-2.35%)
Jan 16, 2008 0.0385 0.0387 0.0380 0.0382 4,282,252,032 +0.00(+0.32%)
Jan 15, 2008 0.0380 0.0383 0.0374 0.0381 3,391,044,096 +0.00(+0.32%)
Jan 14, 2008 0.0384 0.0384 0.0377 0.0379 3,731,121,664 +0.00(+0.49%)
Jan 11, 2008 0.0377 0.0382 0.0371 0.0378 2,538,689,280 +0.00(+0.22%)
Jan 10, 2008 0.0375 0.0384 0.0367 0.0377 4,264,655,616 +0.00(+0.44%)
Jan 09, 2008 0.0368 0.0377 0.0362 0.0375 3,984,978,432 +0.00(+2.39%)
Jan 08, 2008 0.0377 0.0380 0.0365 0.0366 3,916,506,624 -0.00(-2.23%)
Jan 07, 2008 0.0372 0.0376 0.0368 0.0375 2,526,539,776 +0.00(+1.49%)
Jan 04, 2008 0.0366 0.0372 0.0365 0.0369 172,721,664 +0.00(+1.12%)
Jan 03, 2008 0.0371 0.0372 0.0364 0.0365 3,857,435,392 -0.00(-1.10%)
Jan 02, 2008 0.0371 0.0373 0.0363 0.0369 2,733,314,048 -0.00(-0.44%)
Jan 01, 2008 0.0367 0.0374 0.0366 0.0371 0 +0.00(+0.00%)
Dec 31, 2007 0.0367 0.0374 0.0366 0.0371 1,644,323,072 +0.00(+1.34%)
Dec 28, 2007 0.0367 0.0368 0.0360 0.0366 1,882,561,280 +0.00(+0.84%)
Dec 27, 2007 0.0365 0.0367 0.0360 0.0363 2,324,624,640 -0.00(-1.11%)
Dec 26, 2007 0.0371 0.0371 0.0365 0.0367 1,217,028,736 -0.00(-0.99%)
Dec 24, 2007 0.0365 0.0372 0.0365 0.0371 858,695,936 +0.00(+1.11%)
Dec 21, 2007 0.0363 0.0367 0.0360 0.0367 2,244,961,280 +0.00(+2.16%)
Dec 20, 2007 0.0364 0.0365 0.0355 0.0359 1,820,383,104 +0.00(+0.46%)
Dec 19, 2007 0.0364 0.0365 0.0355 0.0357 1,536,473,472 -0.00(-2.07%)
Dec 18, 2007 0.0355 0.0367 0.0355 0.0365 2,277,952,768 +0.00(+3.53%)
Dec 17, 2007 0.0361 0.0361 0.0352 0.0352 1,672,254,208 -0.00(-1.37%)
Dec 14, 2007 0.0363 0.0366 0.0357 0.0357 2,245,318,912 -0.00(-1.35%)
Dec 13, 2007 0.0357 0.0363 0.0354 0.0362 2,002,410,752 +0.00(+1.31%)
Dec 12, 2007 0.0359 0.0362 0.0352 0.0357 1,912,928,256 +0.00(+1.27%)
Dec 11, 2007 0.0366 0.0367 0.0347 0.0353 3,908,968,448 -0.00(-1.98%)
Dec 10, 2007 0.0357 0.0365 0.0357 0.0360 1,866,048,512 +0.00(+1.03%)
Dec 07, 2007 0.0355 0.0360 0.0353 0.0356 2,231,887,616 +0.00(+0.34%)
Dec 06, 2007 0.0350 0.0356 0.0350 0.0355 1,843,804,544 +0.00(+1.04%)
Dec 05, 2007 0.0349 0.0355 0.0348 0.0351 1,763,628,928 +0.00(+0.64%)
Dec 04, 2007 0.0354 0.0354 0.0347 0.0349 1,948,374,144 -0.00(-0.47%)
Dec 03, 2007 0.0362 0.0362 0.0350 0.0351 2,503,396,864 -0.00(-0.06%)
Nov 30, 2007 0.0360 0.0366 0.0348 0.0351 686,490,112 -0.00(-1.09%)
Nov 29, 2007 0.0350 0.0357 0.0346 0.0355 1,863,096,064 +0.00(+1.40%)
Nov 28, 2007 0.0341 0.0354 0.0338 0.0350 3,109,608,960 +0.00(+4.13%)
Nov 27, 2007 0.0324 0.0338 0.0324 0.0336 2,938,763,776 +0.00(+3.32%)
Nov 26, 2007 0.0343 0.0343 0.0325 0.0325 2,624,708,608 -0.00(-5.12%)
Nov 23, 2007 0.0336 0.0347 0.0335 0.0343 1,020,732,992 +0.00(+1.88%)
Nov 21, 2007 0.0328 0.0343 0.0319 0.0337 334,196,224 +0.00(+1.10%)
Nov 20, 2007 0.0355 0.0357 0.0326 0.0333 2,209,645,056 -0.00(-6.42%)
Nov 19, 2007 0.0340 0.0357 0.0338 0.0356 3,787,911,680 +0.00(+4.18%)
Nov 16, 2007 0.0345 0.0346 0.0336 0.0341 1,613,033,984 +0.00(+0.12%)
Nov 15, 2007 0.0335 0.0345 0.0334 0.0341 2,412,783,616 +0.00(+2.39%)
Nov 14, 2007 0.0337 0.0340 0.0323 0.0333 2,713,012,224 -0.00(-1.21%)
Nov 13, 2007 0.0337 0.0344 0.0334 0.0337 2,835,769,088 -0.00(-0.24%)
Nov 12, 2007 0.0350 0.0357 0.0335 0.0338 3,343,191,296 -0.00(-4.05%)
Nov 09, 2007 0.0355 0.0362 0.0350 0.0352 3,779,428,864 -0.00(-2.54%)
Nov 08, 2007 0.0345 0.0366 0.0345 0.0361 3,997,465,600 +0.00(+3.99%)
Nov 07, 2007 0.0347 0.0354 0.0339 0.0348 3,725,621,760 -0.00(-1.27%)
Nov 06, 2007 0.0351 0.0355 0.0349 0.0352 1,819,757,568 +0.00(+0.17%)
Nov 05, 2007 0.0336 0.0353 0.0336 0.0351 1,774,659,200 +0.00(+1.71%)
Nov 02, 2007 0.0346 0.0348 0.0334 0.0346 4,115,325,952 -0.00(-0.65%)
Nov 01, 2007 0.0344 0.0348 0.0335 0.0348 2,855,625,216 -0.00(-0.23%)
Oct 31, 2007 0.0354 0.0357 0.0333 0.0349 2,634,035,712 -0.00(-0.87%)
Oct 30, 2007 0.0353 0.0355 0.0344 0.0352 265,111,552 +0.00(+1.17%)
Oct 29, 2007 0.0362 0.0363 0.0344 0.0348 4,178,719,744 -0.00(-0.93%)
Oct 26, 2007 0.0351 0.0354 0.0347 0.0351 2,982,383,616 +0.00(+0.82%)
Oct 25, 2007 0.0346 0.0349 0.0339 0.0348 2,982,438,400 +0.00(+0.65%)
Oct 24, 2007 0.0339 0.0348 0.0339 0.0346 3,179,643,648 +0.00(+1.25%)
Oct 23, 2007 0.0339 0.0341 0.0336 0.0341 1,921,707,648 +0.00(+0.84%)
Oct 22, 2007 0.0329 0.0339 0.0327 0.0339 1,846,658,944 +0.00(+1.53%)
Oct 19, 2007 0.0337 0.0340 0.0330 0.0334 2,959,399,424 -0.00(-0.49%)
Oct 18, 2007 0.0324 0.0338 0.0324 0.0335 4,122,041,600 +0.00(+2.82%)
Oct 17, 2007 0.0320 0.0326 0.0317 0.0326 3,005,330,432 +0.00(+1.85%)
Oct 16, 2007 0.0318 0.0322 0.0315 0.0320 2,236,069,120 +0.00(+1.03%)
Oct 15, 2007 0.0326 0.0326 0.0315 0.0317 3,111,800,576 -0.00(-2.02%)
Oct 12, 2007 0.0308 0.0326 0.0308 0.0323 1,492,978,688 +0.00(+3.32%)
Oct 11, 2007 0.0314 0.0317 0.0311 0.0313 1,883,766,656 -0.00(-0.52%)
Oct 10, 2007 0.0311 0.0315 0.0310 0.0315 1,333,670,912 +0.00(+1.11%)
Oct 09, 2007 0.0308 0.0311 0.0306 0.0311 2,862,586,112 -0.00(-0.39%)
Oct 08, 2007 0.0320 0.0320 0.0310 0.0312 1,427,150,848 -0.00(-2.61%)
Oct 05, 2007 0.0324 0.0326 0.0303 0.0321 3,228,319,744 -0.00(-1.38%)
Oct 04, 2007 0.0325 0.0325 0.0322 0.0325 754,408,576 +0.00(+0.19%)
Oct 03, 2007 0.0328 0.0330 0.0321 0.0325 1,019,162,368 -0.00(-0.69%)
Oct 02, 2007 0.0328 0.0329 0.0324 0.0327 912,986,368 -0.00(-0.25%)
Oct 01, 2007 0.0323 0.0331 0.0323 0.0328 1,145,485,440 +0.00(+0.82%)
Sep 28, 2007 0.0327 0.0327 0.0322 0.0325 680,046,144 -0.00(-0.19%)
Sep 27, 2007 0.0329 0.0330 0.0322 0.0326 1,360,092,288 -0.00(-1.18%)
Sep 26, 2007 0.0328 0.0330 0.0327 0.0329 1,263,616,256 -0.00(-0.12%)
Sep 25, 2007 0.0326 0.0332 0.0325 0.0330 1,567,533,568 +0.00(+0.50%)
Sep 24, 2007 0.0333 0.0333 0.0327 0.0328 1,442,003,712 -0.00(-1.23%)
Sep 21, 2007 0.0328 0.0333 0.0326 0.0332 1,863,423,616 +0.00(+2.84%)
Sep 20, 2007 0.0326 0.0330 0.0316 0.0323 2,349,442,560 -0.00(-3.12%)
Sep 19, 2007 0.0336 0.0343 0.0331 0.0334 3,471,063,808 -0.00(-0.43%)
Sep 18, 2007 0.0318 0.0336 0.0318 0.0335 3,310,525,440 +0.00(+5.80%)
Sep 17, 2007 0.0318 0.0320 0.0315 0.0317 1,260,337,792 -0.00(-0.51%)
Sep 14, 2007 0.0317 0.0318 0.0314 0.0318 1,639,404,928 +0.00(+0.32%)
Sep 13, 2007 0.0310 0.0317 0.0310 0.0317 2,337,392,128 +0.00(+3.60%)
Sep 12, 2007 0.0312 0.0313 0.0306 0.0306 918,378,496 -0.00(-1.57%)
Sep 11, 2007 0.0310 0.0316 0.0308 0.0311 1,132,397,184 +0.00(+0.26%)
Sep 10, 2007 0.0308 0.0316 0.0308 0.0310 1,727,884,928 +0.00(+1.60%)
Sep 07, 2007 0.0294 0.0313 0.0294 0.0305 3,337,633,024 +0.00(+4.91%)
Sep 06, 2007 0.0291 0.0294 0.0289 0.0291 1,172,544,128 +0.00(+0.00%)
Sep 05, 2007 0.0295 0.0298 0.0289 0.0291 1,260,043,776 -0.00(-2.13%)
Sep 04, 2007 0.0288 0.0298 0.0287 0.0297 1,599,159,936 +0.00(+3.48%)
Aug 31, 2007 0.0292 0.0293 0.0283 0.0287 2,044,256,128 -0.00(-0.07%)
Aug 30, 2007 0.0283 0.0288 0.0282 0.0288 1,700,777,216 +0.00(+1.81%)
Aug 29, 2007 0.0284 0.0286 0.0280 0.0283 2,140,481,280 +0.00(+1.32%)
Aug 28, 2007 0.0286 0.0286 0.0278 0.0279 1,789,061,120 -0.00(-2.36%)
Aug 27, 2007 0.0298 0.0298 0.0286 0.0286 2,633,420,288 -0.00(-5.47%)
Aug 24, 2007 0.0295 0.0302 0.0293 0.0302 1,312,151,424 +0.00(+2.70%)
Aug 23, 2007 0.0306 0.0309 0.0292 0.0294 2,339,548,928 -0.00(-4.06%)
Aug 22, 2007 0.0309 0.0312 0.0303 0.0307 3,111,555,584 -0.00(-0.27%)
Aug 21, 2007 0.0299 0.0307 0.0296 0.0307 2,672,194,560 +0.00(+2.80%)
Aug 20, 2007 0.0306 0.0307 0.0295 0.0299 4,000,228,352 -0.00(-0.61%)
Aug 17, 2007 0.0304 0.0311 0.0291 0.0301 1,229,666,304 +0.00(+5.13%)
Aug 16, 2007 0.0261 0.0296 0.0255 0.0286 1,702,703,616 +0.00(+6.69%)
Aug 15, 2007 0.0264 0.0275 0.0248 0.0268 876,008,448 +0.00(+0.92%)
Aug 14, 2007 0.0300 0.0301 0.0253 0.0266 1,202,083,840 -0.00(-12.08%)
Aug 13, 2007 0.0307 0.0313 0.0302 0.0302 2,036,315,008 -0.00(-1.00%)
Aug 10, 2007 0.0298 0.0309 0.0294 0.0305 144,611,328 +0.00(+0.40%)
Aug 09, 2007 0.0306 0.0312 0.0291 0.0304 3,549,214,464 -0.00(-2.68%)
Aug 08, 2007 0.0307 0.0313 0.0305 0.0313 2,328,274,432 +0.00(+1.06%)
Aug 07, 2007 0.0301 0.0316 0.0301 0.0309 3,924,927,744 -0.00(-2.51%)
Aug 06, 2007 0.0305 0.0321 0.0305 0.0317 738,740,736 +0.00(+3.46%)
Aug 03, 2007 0.0307 0.0309 0.0306 0.0307 3,824,640,768 +0.00(+0.27%)
Aug 02, 2007 0.0299 0.0307 0.0293 0.0306 2,438,467,840 +0.00(+1.77%)
Aug 01, 2007 0.0294 0.0301 0.0288 0.0300 2,714,841,600 +0.00(+1.94%)
Jul 31, 2007 0.0299 0.0300 0.0292 0.0295 3,231,702,016 +0.00(+0.14%)
Jul 30, 2007 0.0296 0.0299 0.0289 0.0294 2,136,732,672 +0.00(+0.63%)
Jul 27, 2007 0.0295 0.0304 0.0292 0.0293 490,561,024 +0.00(+0.99%)
Jul 26, 2007 0.0287 0.0292 0.0284 0.0290 848,276,480 +0.00(+1.00%)
Jul 25, 2007 0.0288 0.0291 0.0283 0.0287 1,423,238,656 +0.00(+0.29%)
Jul 24, 2007 0.0287 0.0292 0.0286 0.0286 1,620,085,888 -0.00(-0.92%)
Jul 23, 2007 0.0288 0.0291 0.0287 0.0289 2,039,408,640 +0.00(+0.71%)
Jul 20, 2007 0.0287 0.0289 0.0285 0.0287 1,991,927,936 +0.00(+0.00%)
Jul 19, 2007 0.0291 0.0291 0.0286 0.0287 1,207,740,032 -0.00(-0.50%)
Jul 18, 2007 0.0285 0.0289 0.0284 0.0288 2,445,476,096 +0.00(+0.28%)
Jul 17, 2007 0.0291 0.0292 0.0283 0.0287 1,581,395,840 -0.00(-0.85%)
Jul 16, 2007 0.0287 0.0292 0.0287 0.0290 3,683,709,952 +0.00(+0.85%)
Jul 13, 2007 0.0286 0.0288 0.0286 0.0287 3,551,006,208 -0.00(-0.78%)
Jul 12, 2007 0.0287 0.0290 0.0284 0.0289 1,530,875,904 +0.00(+0.64%)
Jul 11, 2007 0.0290 0.0292 0.0287 0.0288 1,104,113,024 -0.00(-0.49%)
Jul 10, 2007 0.0292 0.0294 0.0285 0.0289 1,892,040,576 -0.00(-3.34%)
Jul 09, 2007 0.0295 0.0300 0.0292 0.0299 1,114,308,992 +0.00(+1.45%)
Jul 06, 2007 0.0298 0.0299 0.0292 0.0295 751,148,800 -0.00(-1.10%)
Jul 05, 2007 0.0309 0.0300 0.0295 0.0298 653,918,848 -0.00(-0.07%)
Jul 03, 2007 0.0299 0.0300 0.0297 0.0298 395,537,568 +0.00(+0.21%)
Jul 02, 2007 0.0296 0.0298 0.0294 0.0298 963,800,384 +0.00(+1.18%)
Jun 29, 2007 0.0292 0.0295 0.0290 0.0294 1,108,720,896 +0.00(+1.41%)
Jun 28, 2007 0.0290 0.0293 0.0288 0.0290 1,006,617,344 -0.00(-1.11%)
Jun 27, 2007 0.0289 0.0299 0.0287 0.0293 1,554,983,680 +0.00(+1.48%)
Jun 26, 2007 0.0291 0.0292 0.0287 0.0289 979,701,760 -0.00(-0.56%)
Jun 25, 2007 0.0294 0.0296 0.0290 0.0291 1,220,828,160 -0.00(-0.77%)
Jun 22, 2007 0.0292 0.0294 0.0291 0.0293 1,085,265,024 +0.00(+0.56%)
Jun 21, 2007 0.0292 0.0293 0.0291 0.0291 1,048,533,824 +0.00(+0.00%)
Jun 20, 2007 0.0296 0.0297 0.0291 0.0291 1,645,532,288 +0.00(+0.35%)
Jun 19, 2007 0.0289 0.0291 0.0287 0.0290 1,168,524,544 +0.00(+0.78%)
Jun 18, 2007 0.0286 0.0291 0.0284 0.0288 1,636,316,672 +0.00(+0.64%)
Jun 15, 2007 0.0287 0.0290 0.0284 0.0286 1,585,924,736 +0.00(+0.79%)
Jun 14, 2007 0.0285 0.0286 0.0281 0.0284 1,831,560,960 -0.00(-0.43%)
Jun 13, 2007 0.0282 0.0285 0.0281 0.0285 1,807,002,240 +0.00(+1.08%)
Jun 12, 2007 0.0283 0.0285 0.0281 0.0282 2,163,961,600 -0.00(-0.79%)
Jun 11, 2007 0.0291 0.0292 0.0283 0.0284 1,803,247,360 -0.00(-2.59%)
Jun 08, 2007 0.0282 0.0293 0.0282 0.0292 2,115,783,808 +0.00(+1.92%)
Jun 07, 2007 0.0291 0.0293 0.0282 0.0286 3,118,082,048 -0.00(-3.17%)
Jun 06, 2007 0.0298 0.0298 0.0287 0.0296 4,007,653,888 -0.00(-2.55%)
Jun 05, 2007 0.0310 0.0310 0.0298 0.0304 2,840,996,864 -0.00(-2.17%)
Jun 04, 2007 0.0313 0.0314 0.0307 0.0310 2,472,587,776 -0.00(-1.30%)
Jun 01, 2007 0.0315 0.0316 0.0308 0.0314 2,602,369,024 -0.00(-0.19%)
May 31, 2007 0.0318 0.0320 0.0313 0.0315 1,538,326,400 -0.00(-1.03%)
May 30, 2007 0.0317 0.0319 0.0314 0.0318 1,368,540,288 +0.00(+0.65%)
May 29, 2007 0.0315 0.0320 0.0315 0.0316 850,960,128 +0.00(+0.19%)
May 25, 2007 0.0310 0.0316 0.0309 0.0316 1,045,877,952 +0.00(+1.78%)
May 24, 2007 0.0316 0.0318 0.0307 0.0310 1,855,913,344 -0.00(-1.87%)
May 23, 2007 0.0320 0.0320 0.0316 0.0316 2,460,539,648 -0.00(-0.96%)
May 22, 2007 0.0320 0.0322 0.0318 0.0319 1,621,022,592 +0.00(+0.06%)
May 21, 2007 0.0317 0.0321 0.0317 0.0319 1,941,217,408 -0.00(-0.19%)
May 18, 2007 0.0320 0.0321 0.0317 0.0319 1,521,903,488 -0.00(-0.25%)
May 17, 2007 0.0322 0.0323 0.0319 0.0320 707,717,632 -0.00(-0.82%)
May 16, 2007 0.0322 0.0325 0.0319 0.0323 906,172,672 +0.00(+1.02%)
May 15, 2007 0.0324 0.0325 0.0319 0.0320 852,782,208 -0.00(-0.63%)
May 14, 2007 0.0327 0.0327 0.0322 0.0322 1,027,912,384 -0.00(-0.50%)
May 11, 2007 0.0322 0.0325 0.0322 0.0323 513,135,104 +0.00(+0.83%)
May 10, 2007 0.0324 0.0326 0.0320 0.0321 775,781,056 -0.00(-1.50%)
May 09, 2007 0.0323 0.0328 0.0322 0.0326 1,076,269,952 +0.00(+0.95%)
May 08, 2007 0.0322 0.0324 0.0321 0.0323 1,160,900,992 -0.00(-0.25%)
May 07, 2007 0.0323 0.0325 0.0322 0.0323 938,936,256 +0.00(+0.63%)
May 04, 2007 0.0326 0.0327 0.0321 0.0321 1,336,317,952 -0.00(-0.88%)
May 03, 2007 0.0320 0.0326 0.0319 0.0324 1,404,713,728 +0.00(+0.82%)
May 02, 2007 0.0322 0.0326 0.0321 0.0322 1,605,604,992 +0.00(+0.19%)
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.