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, 2013 0.5431 0.5472 0.5386 0.5472 239,236,128 +0.00(+0.31%)
Apr 29, 2013 0.5413 0.5475 0.5393 0.5455 313,274,080 +0.01(+1.40%)
Apr 26, 2013 0.5393 0.5386 0.5359 0.5379 132,402,648 +0.00(+0.06%)
Apr 25, 2013 0.5417 0.5424 0.5359 0.5376 258,334,336 -0.00(-0.06%)
Apr 24, 2013 0.5362 0.5407 0.5341 0.5379 265,428,496 +0.00(+0.38%)
Apr 23, 2013 0.5314 0.5365 0.5304 0.5359 198,222,048 +0.01(+1.04%)
Apr 22, 2013 0.5355 0.5355 0.5221 0.5304 451,004,192 -0.01(-1.21%)
Apr 19, 2013 0.5403 0.5424 0.5338 0.5369 275,196,512 -0.00(-0.70%)
Apr 18, 2013 0.5355 0.5407 0.5338 0.5407 180,630,704 +0.01(+1.42%)
Apr 17, 2013 0.5434 0.5434 0.5324 0.5331 202,623,808 -0.01(-2.08%)
Apr 16, 2013 0.5369 0.5451 0.5359 0.5444 179,748,752 +0.01(+1.93%)
Apr 15, 2013 0.5441 0.5455 0.5341 0.5341 214,106,464 -0.01(-2.14%)
Apr 12, 2013 0.5455 0.5458 0.5434 0.5458 149,634,016 -0.00(-0.06%)
Apr 11, 2013 0.5468 0.5486 0.5431 0.5461 209,048,096 +0.00(+0.00%)
Apr 10, 2013 0.5465 0.5468 0.5448 0.5461 225,727,296 +0.00(+0.25%)
Apr 09, 2013 0.5492 0.5492 0.5441 0.5448 248,954,992 -0.00(-0.75%)
Apr 08, 2013 0.5472 0.5492 0.5451 0.5489 157,434,896 +0.00(+0.44%)
Apr 05, 2013 0.5424 0.5486 0.5407 0.5465 231,119,296 +0.00(+0.06%)
Apr 04, 2013 0.5393 0.5465 0.5379 0.5461 232,293,712 +0.01(+1.21%)
Apr 03, 2013 0.5448 0.5458 0.5359 0.5396 230,480,272 -0.01(-0.95%)
Apr 02, 2013 0.5427 0.5458 0.5420 0.5448 221,355,456 +0.00(+0.19%)
Apr 01, 2013 0.5451 0.5468 0.5410 0.5437 189,596,224 -0.00(-0.31%)
Mar 28, 2013 0.5386 0.5455 0.5372 0.5455 381,963,648 +0.01(+1.47%)
Mar 27, 2013 0.5355 0.5389 0.5341 0.5376 327,975,328 +0.05(+9.59%)
Mar 26, 2013 0.4908 0.4924 0.4864 0.4905 487,728,672 +0.00(+0.50%)
Mar 25, 2013 0.4927 0.4933 0.4854 0.4881 382,339,072 -0.00(-0.74%)
Mar 22, 2013 0.4811 0.4918 0.4796 0.4918 562,600,064 +0.01(+2.54%)
Mar 21, 2013 0.4780 0.4817 0.4777 0.4796 319,643,264 +0.00(+0.83%)
Mar 20, 2013 0.4738 0.4762 0.4710 0.4756 224,588,016 +0.00(+0.65%)
Mar 19, 2013 0.4799 0.4799 0.4726 0.4726 272,432,672 -0.01(-1.21%)
Mar 18, 2013 0.4729 0.4799 0.4726 0.4783 305,163,392 +0.00(+0.19%)
Mar 15, 2013 0.4726 0.4783 0.4707 0.4774 366,996,736 +0.01(+1.10%)
Mar 14, 2013 0.4692 0.4735 0.4680 0.4722 253,625,200 +0.00(+0.65%)
Mar 13, 2013 0.4698 0.4704 0.4671 0.4692 185,346,080 +0.00(+0.07%)
Mar 12, 2013 0.4683 0.4707 0.4665 0.4689 238,458,496 +0.00(+0.46%)
Mar 11, 2013 0.4665 0.4680 0.4652 0.4668 268,303,888 +0.00(+0.07%)
Mar 08, 2013 0.4680 0.4683 0.4640 0.4665 209,593,024 -0.00(-0.07%)
Mar 07, 2013 0.4665 0.4680 0.4637 0.4668 299,278,464 +0.00(+0.07%)
Mar 06, 2013 0.4701 0.4707 0.4643 0.4665 233,266,944 -0.00(-0.71%)
Mar 05, 2013 0.4716 0.4722 0.4683 0.4698 185,296,032 -0.00(-0.13%)
Mar 04, 2013 0.4665 0.4704 0.4652 0.4704 209,913,552 +0.01(+1.11%)
Mar 01, 2013 0.4716 0.4722 0.4637 0.4652 334,957,024 -0.01(-1.48%)
Feb 28, 2013 0.4700 0.4726 0.4689 0.4722 478,680,128 +0.01(+1.18%)
Feb 27, 2013 0.4613 0.4677 0.4610 0.4668 289,199,968 +0.01(+1.19%)
Feb 26, 2013 0.4573 0.4613 0.4558 0.4613 196,141,040 +0.01(+1.27%)
Feb 25, 2013 0.4564 0.4610 0.4555 0.4555 251,455,376 -0.00(-0.20%)
Feb 22, 2013 0.4576 0.4597 0.4552 0.4564 172,043,184 +0.00(+0.07%)
Feb 21, 2013 0.4573 0.4582 0.4527 0.4561 200,316,176 -0.00(-0.53%)
Feb 20, 2013 0.4634 0.4637 0.4582 0.4585 205,191,072 -0.01(-1.12%)
Feb 19, 2013 0.4625 0.4658 0.4622 0.4637 281,155,328 +0.00(+0.33%)
Feb 15, 2013 0.4604 0.4634 0.4588 0.4622 206,173,920 -0.00(-0.07%)
Feb 14, 2013 0.4619 0.4629 0.4591 0.4625 213,802,464 +0.00(+0.07%)
Feb 13, 2013 0.4594 0.4637 0.4594 0.4622 243,587,632 +0.00(+0.46%)
Feb 12, 2013 0.4521 0.4616 0.4521 0.4601 540,550,144 +0.01(+1.89%)
Feb 11, 2013 0.4488 0.4521 0.4479 0.4515 866,158,272 +0.00(+0.61%)
Feb 08, 2013 0.4509 0.4515 0.4469 0.4488 291,348,000 +0.00(+0.41%)
Feb 07, 2013 0.4564 0.4564 0.4451 0.4469 420,666,368 -0.01(-1.74%)
Feb 06, 2013 0.4509 0.4561 0.4503 0.4549 215,060,576 +0.00(+0.67%)
Feb 04, 2013 0.4512 0.4533 0.4497 0.4518 214,932,704 -0.00(-0.20%)
Feb 01, 2013 0.4558 0.4558 0.4509 0.4527 246,458,976 -0.00(-0.13%)
Jan 31, 2013 0.4567 0.4570 0.4515 0.4533 339,205,664 -0.00(-0.54%)
Jan 30, 2013 0.4558 0.4573 0.4530 0.4558 234,539,184 +0.00(+0.00%)
Jan 29, 2013 0.4536 0.4570 0.4524 0.4558 259,950,608 +0.00(+0.81%)
Jan 28, 2013 0.4543 0.4549 0.4512 0.4521 208,162,032 -0.00(-0.13%)
Jan 25, 2013 0.4515 0.4549 0.4512 0.4527 204,035,216 +0.00(+0.27%)
Jan 24, 2013 0.4521 0.4570 0.4509 0.4515 242,951,728 -0.00(-0.47%)
Jan 23, 2013 0.4533 0.4558 0.4530 0.4536 255,121,920 +0.00(+0.07%)
Jan 22, 2013 0.4512 0.4536 0.4511 0.4533 241,557,040 +0.00(+0.61%)
Jan 18, 2013 0.4488 0.4512 0.4482 0.4506 200,899,376 +0.00(+0.34%)
Jan 17, 2013 0.4509 0.4536 0.4491 0.4491 243,585,664 -0.00(-0.07%)
Jan 16, 2013 0.4466 0.4506 0.4445 0.4494 214,608,240 +0.00(+0.48%)
Jan 15, 2013 0.4488 0.4497 0.4427 0.4472 400,662,528 -0.00(-0.20%)
Jan 14, 2013 0.4488 0.4512 0.4469 0.4482 209,243,040 -0.00(-0.61%)
Jan 11, 2013 0.4497 0.4509 0.4460 0.4509 169,214,576 +0.00(+0.41%)
Jan 10, 2013 0.4491 0.4503 0.4463 0.4491 258,877,728 +0.00(+0.61%)
Jan 09, 2013 0.4476 0.4494 0.4439 0.4463 287,779,200 +0.00(+0.07%)
Jan 08, 2013 0.4497 0.4503 0.4433 0.4460 320,431,488 -0.00(-0.34%)
Jan 07, 2013 0.4543 0.4546 0.4466 0.4476 260,168,112 -0.00(-1.08%)
Jan 04, 2013 0.4418 0.4533 0.4405 0.4524 512,876,128 +0.01(+2.42%)
Jan 03, 2013 0.4363 0.4427 0.4360 0.4418 339,655,520 +0.01(+1.19%)
Jan 02, 2013 0.4319 0.4369 0.4274 0.4366 379,396,832 +0.01(+2.14%)
Dec 31, 2012 0.4198 0.4280 0.4198 0.4274 584,751,360 +0.00(+0.07%)
Dec 28, 2012 0.4283 0.4293 0.4250 0.4271 422,279,008 -0.00(-0.71%)
Dec 27, 2012 0.4302 0.4347 0.4286 0.4302 567,394,432 -0.00(-0.91%)
Dec 26, 2012 0.4293 0.4357 0.4283 0.4341 799,267,136 +0.04(+11.42%)
Dec 24, 2012 0.3931 0.3931 0.3883 0.3896 317,190,432 -0.00(-1.22%)
Dec 21, 2012 0.3912 0.3944 0.3886 0.3944 892,250,304 +0.00(+0.00%)
Dec 20, 2012 0.3899 0.3963 0.3875 0.3944 1,137,122,304 +0.00(+1.17%)
Dec 19, 2012 0.3824 0.3904 0.3816 0.3899 773,633,984 +0.01(+2.24%)
Dec 18, 2012 0.3784 0.3813 0.3768 0.3813 516,198,016 +0.00(+0.56%)
Dec 17, 2012 0.3840 0.3843 0.3771 0.3792 370,144,608 -0.00(-0.77%)
Dec 14, 2012 0.3821 0.3843 0.3808 0.3821 451,766,464 -0.00(-0.21%)
Dec 13, 2012 0.3821 0.3851 0.3811 0.3829 348,945,120 -0.00(-0.62%)
Dec 12, 2012 0.3859 0.3898 0.3824 0.3854 519,234,176 -0.00(-0.14%)
Dec 11, 2012 0.3928 0.3939 0.3854 0.3859 458,602,048 -0.01(-1.63%)
Dec 10, 2012 0.3862 0.3939 0.3854 0.3923 561,901,184 +0.01(+1.59%)
Dec 07, 2012 0.3872 0.3915 0.3848 0.3862 436,570,400 +0.00(+0.42%)
Dec 06, 2012 0.3851 0.3904 0.3831 0.3845 300,406,560 -0.00(-0.07%)
Dec 05, 2012 0.3854 0.3856 0.3829 0.3848 382,234,816 -0.00(-0.14%)
Dec 04, 2012 0.3910 0.3912 0.3854 0.3854 566,579,328 -0.01(-2.04%)
Nov 30, 2012 0.3920 0.3939 0.3907 0.3934 496,548,544 +0.00(+0.27%)
Nov 29, 2012 0.3920 0.3939 0.3905 0.3923 288,492,928 +0.00(+0.00%)
Nov 28, 2012 0.3918 0.3952 0.3907 0.3923 260,539,808 -0.00(-0.14%)
Nov 27, 2012 0.3920 0.3950 0.3904 0.3928 425,718,880 -0.00(-0.41%)
Nov 26, 2012 0.3952 0.3958 0.3902 0.3944 349,406,272 +0.00(+0.00%)
Nov 23, 2012 0.3934 0.3952 0.3915 0.3944 131,817,072 +0.00(+0.68%)
Nov 21, 2012 0.3902 0.3918 0.3878 0.3918 304,122,656 +0.00(+0.41%)
Nov 20, 2012 0.3942 0.3944 0.3875 0.3902 486,663,296 -0.00(-0.95%)
Nov 19, 2012 0.4019 0.4019 0.3931 0.3939 630,473,536 -0.00(-0.41%)
Nov 16, 2012 0.3864 0.3966 0.3832 0.3955 998,236,544 +0.02(+4.08%)
Nov 15, 2012 0.3728 0.3845 0.3666 0.3800 980,739,136 +0.00(+1.07%)
Nov 14, 2012 0.3808 0.3902 0.3744 0.3760 1,082,276,736 -0.01(-2.70%)
Nov 13, 2012 0.3920 0.3934 0.3744 0.3864 1,805,235,712 -0.01(-2.76%)
Nov 12, 2012 0.4027 0.4065 0.3971 0.3974 695,556,480 -0.00(-0.73%)
Nov 09, 2012 0.3958 0.4038 0.3950 0.4003 515,866,368 +0.00(+0.74%)
Nov 08, 2012 0.3979 0.4033 0.3963 0.3974 487,243,584 -0.00(-0.27%)
Nov 07, 2012 0.4011 0.4067 0.3808 0.3984 1,639,636,096 -0.01(-2.68%)
Nov 06, 2012 0.4206 0.4246 0.4057 0.4094 1,249,667,200 -0.02(-3.59%)
Nov 05, 2012 0.4257 0.4268 0.4225 0.4246 213,845,920 -0.00(-0.25%)
Nov 02, 2012 0.4294 0.4297 0.4252 0.4257 282,812,544 -0.00(-0.50%)
Nov 01, 2012 0.4329 0.4329 0.4262 0.4278 376,980,480 -0.00(-0.81%)
Oct 31, 2012 0.4217 0.4327 0.4217 0.4313 476,026,144 +0.01(+2.15%)
Oct 26, 2012 0.4246 0.4222 0.4222 0.4222 309,770,528 -0.00(-0.57%)
Oct 25, 2012 0.4241 0.4260 0.4209 0.4246 394,175,232 -0.00(-0.06%)
Oct 24, 2012 0.4225 0.4269 0.4209 0.4249 397,931,008 +0.00(+0.82%)
Oct 23, 2012 0.4228 0.4238 0.4201 0.4214 453,009,728 -0.01(-1.31%)
Oct 19, 2012 0.4284 0.4316 0.4265 0.4270 413,747,840 -0.00(-0.75%)
Oct 18, 2012 0.4302 0.4329 0.4281 0.4302 554,047,680 +0.00(+0.69%)
Oct 17, 2012 0.4300 0.4300 0.4244 0.4273 795,308,544 +0.01(+1.72%)
Oct 16, 2012 0.4147 0.4220 0.4126 0.4201 877,298,176 +0.00(+0.96%)
Oct 15, 2012 0.4276 0.4278 0.4081 0.4161 1,925,589,760 -0.01(-2.93%)
Oct 12, 2012 0.4308 0.4327 0.4281 0.4286 716,119,936 -0.00(-0.43%)
Oct 11, 2012 0.4321 0.4364 0.4297 0.4305 570,172,160 -0.00(-0.37%)
Oct 10, 2012 0.4364 0.4377 0.4284 0.4321 932,336,832 -0.01(-1.46%)
Oct 09, 2012 0.4415 0.4447 0.4335 0.4385 692,411,712 -0.00(-0.91%)
Oct 08, 2012 0.4407 0.4433 0.4399 0.4425 372,511,296 +0.00(+0.00%)
Oct 05, 2012 0.4449 0.4457 0.4409 0.4425 658,272,256 -0.00(-0.48%)
Oct 04, 2012 0.4481 0.4484 0.4425 0.4447 787,578,944 -0.01(-1.48%)
Oct 03, 2012 0.4503 0.4516 0.4484 0.4514 421,396,896 -0.00(-0.18%)
Oct 02, 2012 0.4479 0.4522 0.4471 0.4522 420,201,216 +0.00(+0.89%)
Oct 01, 2012 0.4524 0.4524 0.4476 0.4481 350,353,568 -0.00(-0.42%)
Sep 28, 2012 0.4498 0.4511 0.4484 0.4500 463,788,896 -0.00(-0.06%)
Sep 27, 2012 0.4522 0.4527 0.4490 0.4503 571,919,104 +0.04(+9.70%)
Sep 26, 2012 0.4135 0.4145 0.4100 0.4105 658,876,160 -0.00(-0.80%)
Sep 25, 2012 0.4178 0.4183 0.4133 0.4138 693,229,824 -0.00(-0.96%)
Sep 24, 2012 0.4157 0.4185 0.4145 0.4178 524,025,952 +0.00(+0.63%)
Sep 21, 2012 0.4124 0.4152 0.4100 0.4152 626,025,280 +0.00(+0.98%)
Sep 20, 2012 0.4074 0.4119 0.4072 0.4112 520,688,448 +0.00(+1.05%)
Sep 19, 2012 0.4093 0.4102 0.4060 0.4069 364,635,328 -0.00(-0.41%)
Sep 18, 2012 0.4062 0.4088 0.4036 0.4086 439,606,112 +0.00(+0.58%)
Sep 17, 2012 0.4098 0.4100 0.4048 0.4062 567,724,224 -0.00(-1.15%)
Sep 14, 2012 0.4143 0.4169 0.4100 0.4109 653,650,752 -0.00(-0.80%)
Sep 13, 2012 0.4183 0.4185 0.4126 0.4143 703,431,744 -0.01(-1.30%)
Sep 12, 2012 0.4183 0.4197 0.4164 0.4197 242,289,488 +0.00(+0.57%)
Sep 11, 2012 0.4157 0.4173 0.4145 0.4173 298,213,248 +0.00(+0.34%)
Sep 10, 2012 0.4133 0.4171 0.4133 0.4159 220,216,784 +0.00(+0.29%)
Sep 07, 2012 0.4173 0.4173 0.4124 0.4147 352,204,736 -0.00(-0.51%)
Sep 06, 2012 0.4154 0.4169 0.4126 0.4169 458,499,968 +0.00(+0.57%)
Sep 05, 2012 0.4131 0.4157 0.4119 0.4145 362,678,592 +0.00(+0.34%)
Sep 04, 2012 0.4098 0.4135 0.4086 0.4131 472,877,632 +0.00(+0.92%)
Aug 31, 2012 0.4067 0.4098 0.4055 0.4093 234,470,704 +0.00(+0.76%)
Aug 30, 2012 0.4081 0.4086 0.4060 0.4062 240,294,304 -0.00(-0.46%)
Aug 29, 2012 0.4069 0.4100 0.4069 0.4081 195,983,600 +0.00(+0.29%)
Aug 27, 2012 0.4057 0.4072 0.4053 0.4069 192,170,256 +0.00(+0.29%)
Aug 24, 2012 0.4036 0.4062 0.4031 0.4057 277,037,664 +0.00(+0.41%)
Aug 23, 2012 0.4031 0.4048 0.4027 0.4041 287,133,312 +0.00(+0.06%)
Aug 22, 2012 0.4015 0.4038 0.3994 0.4038 362,264,832 +0.00(+0.71%)
Aug 21, 2012 0.4043 0.4060 0.3997 0.4010 651,196,288 -0.00(-0.70%)
Aug 20, 2012 0.4020 0.4041 0.4017 0.4038 310,190,272 +0.00(+0.53%)
Aug 17, 2012 0.4001 0.4024 0.3986 0.4017 363,038,592 +0.00(+0.59%)
Aug 16, 2012 0.4050 0.4055 0.3982 0.3994 530,285,312 -0.01(-1.46%)
Aug 15, 2012 0.4034 0.4055 0.4029 0.4053 401,996,960 +0.00(+0.35%)
Aug 14, 2012 0.4029 0.4043 0.4017 0.4038 506,556,288 +0.00(+0.35%)
Aug 13, 2012 0.3984 0.4027 0.3984 0.4024 326,421,216 +0.00(+0.89%)
Aug 10, 2012 0.3970 0.4001 0.3963 0.3989 268,259,856 +0.00(+0.48%)
Aug 09, 2012 0.3937 0.3979 0.3934 0.3970 413,593,472 +0.00(+0.84%)
Aug 08, 2012 0.3925 0.3937 0.3901 0.3937 391,354,144 +0.00(+0.06%)
Aug 07, 2012 0.3963 0.3968 0.3842 0.3934 1,247,011,968 -0.00(-0.95%)
Aug 06, 2012 0.4065 0.4074 0.3953 0.3972 966,196,096 -0.01(-2.61%)
Aug 03, 2012 0.4060 0.4105 0.4053 0.4079 357,313,280 +0.00(+0.17%)
Aug 02, 2012 0.4086 0.4102 0.3783 0.4072 475,013,216 -0.00(-0.52%)
Aug 01, 2012 0.4114 0.4135 0.4093 0.4093 333,768,224 -0.00(-0.69%)
Jul 31, 2012 0.4112 0.4124 0.4079 0.4121 383,911,072 +0.00(+0.40%)
Jul 30, 2012 0.4095 0.4117 0.4076 0.4105 398,376,576 -0.00(-0.46%)
Jul 27, 2012 0.4095 0.4135 0.4091 0.4124 339,001,504 +0.00(+0.63%)
Jul 26, 2012 0.4133 0.4133 0.4086 0.4098 389,756,448 -0.00(-0.35%)
Jul 25, 2012 0.4079 0.4112 0.4055 0.4112 377,469,664 +0.00(+0.75%)
Jul 24, 2012 0.4076 0.4086 0.4060 0.4081 293,709,568 +0.00(+0.35%)
Jul 23, 2012 0.4012 0.4074 0.4012 0.4067 362,601,824 +0.00(+0.94%)
Jul 20, 2012 0.4010 0.4038 0.3998 0.4029 270,149,088 +0.00(+0.41%)
Jul 19, 2012 0.4031 0.4036 0.3991 0.4012 317,486,336 -0.00(-0.29%)
Jul 18, 2012 0.4046 0.4048 0.4017 0.4024 345,906,176 -0.00(-0.82%)
Jul 17, 2012 0.4043 0.4062 0.4038 0.4057 336,126,112 +0.00(+0.65%)
Jul 16, 2012 0.4008 0.4041 0.4008 0.4031 339,278,336 +0.00(+0.59%)
Jul 13, 2012 0.3991 0.4015 0.3977 0.4008 455,725,440 +0.00(+0.59%)
Jul 12, 2012 0.3984 0.3997 0.3965 0.3984 456,628,768 +0.00(+0.06%)
Jul 11, 2012 0.3970 0.3991 0.3942 0.3982 363,633,312 +0.00(+0.30%)
Jul 10, 2012 0.4003 0.4017 0.3960 0.3970 544,014,976 -0.00(-0.47%)
Jul 09, 2012 0.4022 0.4031 0.3986 0.3989 536,709,664 -0.00(-1.00%)
Jul 06, 2012 0.3998 0.4031 0.3996 0.4029 251,866,256 +0.00(+0.65%)
Jul 05, 2012 0.4003 0.4022 0.3998 0.4003 289,642,304 -0.00(-0.24%)
Jul 03, 2012 0.4012 0.4027 0.3991 0.4012 254,283,424 +0.00(+0.12%)
Jul 02, 2012 0.3958 0.4010 0.3946 0.4008 615,039,168 +0.00(+1.01%)
Jun 29, 2012 0.3960 0.3977 0.3937 0.3968 486,368,224 +0.00(+0.84%)
Jun 28, 2012 0.3960 0.3965 0.3918 0.3934 436,398,144 -0.00(-0.48%)
Jun 27, 2012 0.3934 0.3958 0.3916 0.3953 435,427,072 +0.04(+12.14%)
Jun 26, 2012 0.3542 0.3542 0.3515 0.3525 543,647,360 -0.00(-0.06%)
Jun 25, 2012 0.3530 0.3542 0.3513 0.3527 479,975,680 -0.00(-0.06%)
Jun 22, 2012 0.3515 0.3532 0.3505 0.3530 476,701,760 +0.00(+1.00%)
Jun 21, 2012 0.3511 0.3513 0.3494 0.3494 493,656,160 +0.00(+0.06%)
Jun 20, 2012 0.3509 0.3513 0.3480 0.3492 595,512,064 +0.00(+0.06%)
Jun 19, 2012 0.3484 0.3497 0.3484 0.3490 415,815,040 +0.00(+0.47%)
Jun 18, 2012 0.3484 0.3490 0.3472 0.3474 340,241,216 -0.00(-0.30%)
Jun 15, 2012 0.3466 0.3488 0.3453 0.3484 417,219,936 +0.00(+0.12%)
Jun 14, 2012 0.3459 0.3480 0.3451 0.3480 287,438,912 +0.00(+0.60%)
Jun 13, 2012 0.3457 0.3476 0.3438 0.3459 349,703,904 +0.00(+0.06%)
Jun 12, 2012 0.3433 0.3466 0.3427 0.3457 379,408,128 +0.00(+0.90%)
Jun 11, 2012 0.3459 0.3461 0.3427 0.3427 271,321,888 -0.00(-0.78%)
Jun 08, 2012 0.3431 0.3453 0.3420 0.3453 262,989,344 +0.00(+0.90%)
Jun 07, 2012 0.3455 0.3459 0.3417 0.3422 349,277,152 -0.00(-0.95%)
Jun 06, 2012 0.3437 0.3456 0.3431 0.3455 377,031,232 +0.00(+0.72%)
Jun 05, 2012 0.3377 0.3435 0.3371 0.3431 348,514,976 +0.00(+1.40%)
Jun 04, 2012 0.3352 0.3385 0.3352 0.3383 381,894,784 +0.00(+0.55%)
Jun 01, 2012 0.3408 0.3410 0.3359 0.3365 641,610,560 -0.01(-1.74%)
May 31, 2012 0.3414 0.3437 0.3404 0.3424 401,047,904 +0.00(+0.24%)
May 30, 2012 0.3453 0.3457 0.3415 0.3416 348,778,944 -0.00(-1.07%)
May 29, 2012 0.3455 0.3459 0.3416 0.3453 339,845,504 +0.00(+0.36%)
May 25, 2012 0.3429 0.3445 0.3418 0.3441 219,570,880 +0.00(+0.60%)
May 24, 2012 0.3418 0.3427 0.3400 0.3420 297,775,104 +0.00(+0.42%)
May 23, 2012 0.3398 0.3412 0.3379 0.3406 371,519,872 +0.00(+0.24%)
May 22, 2012 0.3391 0.3408 0.3383 0.3398 442,522,208 +0.00(+0.12%)
May 21, 2012 0.3344 0.3397 0.3340 0.3394 355,588,672 +0.01(+1.98%)
May 18, 2012 0.3365 0.3365 0.3323 0.3328 471,937,472 -0.00(-0.98%)
May 17, 2012 0.3402 0.3414 0.3359 0.3361 489,336,096 -0.00(-1.45%)
May 16, 2012 0.3402 0.3422 0.3402 0.3410 435,980,736 +0.00(+0.42%)
May 15, 2012 0.3398 0.3420 0.3394 0.3396 378,812,896 -0.00(-0.30%)
May 14, 2012 0.3410 0.3431 0.3402 0.3406 349,886,080 -0.00(-0.78%)
May 11, 2012 0.3431 0.3441 0.3420 0.3433 265,054,384 -0.00(-0.18%)
May 10, 2012 0.3420 0.3451 0.3410 0.3439 422,353,312 +0.00(+1.03%)
May 09, 2012 0.3394 0.3433 0.3359 0.3404 898,975,424 +0.00(+0.30%)
May 08, 2012 0.3361 0.3394 0.3361 0.3394 372,335,104 +0.00(+0.98%)
May 07, 2012 0.3359 0.3371 0.3352 0.3361 561,446,272 -0.00(-0.24%)
May 04, 2012 0.3391 0.3402 0.3367 0.3369 434,564,672 -0.00(-0.97%)
May 03, 2012 0.3383 0.3427 0.3371 0.3402 880,626,304 +0.00(+1.35%)
May 02, 2012 0.3375 0.3379 0.3352 0.3356 365,354,208 -0.00(-0.73%)
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.