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 )

17.16 -0.35 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 17.63 17.86 17.16 17.16 14,455,110 -0.35(-2.00%)
Sep 29, 2022 18.38 18.46 17.18 17.51 16,844,056 -1.91(-9.84%)
Sep 28, 2022 19.60 19.94 19.03 19.42 18,559,584 +0.02(+0.10%)
Sep 27, 2022 21.03 21.11 18.85 19.40 20,913,900 -1.20(-5.83%)
Sep 26, 2022 22.52 22.78 20.30 20.60 20,071,878 +14.95(+264.60%)
Sep 23, 2022 5.800 5.810 5.590 5.650 37,970,644 -0.22(-3.75%)
Sep 22, 2022 6.040 6.040 5.850 5.870 34,601,864 -0.14(-2.33%)
Sep 21, 2022 6.100 6.140 6.010 6.010 34,534,652 -0.07(-1.15%)
Sep 20, 2022 6.130 6.160 6.030 6.080 31,902,116 -0.09(-1.46%)
Sep 19, 2022 6.000 6.170 5.990 6.170 31,077,088 +0.13(+2.15%)
Sep 16, 2022 6.120 6.175 6.010 6.040 308,311,200 -0.10(-1.63%)
Sep 15, 2022 6.400 6.480 6.120 6.140 66,320,752 -0.27(-4.21%)
Sep 14, 2022 6.440 6.470 6.360 6.410 58,554,376 -0.03(-0.47%)
Sep 13, 2022 6.540 6.570 6.400 6.440 49,825,112 -0.20(-3.01%)
Sep 12, 2022 6.670 6.730 6.620 6.640 38,277,940 -0.01(-0.15%)
Sep 09, 2022 6.620 6.700 6.600 6.650 36,661,328 -0.01(-0.15%)
Sep 08, 2022 6.550 6.670 6.520 6.660 30,465,026 +0.07(+1.06%)
Sep 07, 2022 6.510 6.650 6.450 6.590 45,033,820 +0.06(+0.92%)
Sep 06, 2022 6.730 6.760 6.460 6.530 80,141,032 +0.15(+2.35%)
Sep 02, 2022 6.410 6.510 6.363 6.380 23,751,652 +0.00(+0.00%)
Sep 01, 2022 6.420 6.450 6.260 6.380 24,863,234 -0.07(-1.09%)
Aug 31, 2022 6.450 6.540 6.410 6.450 30,479,008 +0.01(+0.16%)
Aug 30, 2022 6.550 6.600 6.420 6.440 23,951,684 -0.10(-1.53%)
Aug 29, 2022 6.530 6.600 6.510 6.540 19,848,460 -0.02(-0.30%)
Aug 26, 2022 6.700 6.729 6.560 6.560 23,708,440 -0.14(-2.09%)
Aug 25, 2022 6.660 6.740 6.650 6.700 15,841,845 +0.07(+1.06%)
Aug 24, 2022 6.560 6.640 6.540 6.630 11,060,921 +0.08(+1.22%)
Aug 23, 2022 6.490 6.600 6.490 6.550 19,195,256 +0.06(+0.92%)
Aug 22, 2022 6.610 6.620 6.490 6.490 18,496,032 -0.20(-2.99%)
Aug 19, 2022 6.710 6.715 6.620 6.690 16,620,955 -0.04(-0.59%)
Aug 18, 2022 6.720 6.780 6.710 6.730 14,687,423 -0.01(-0.15%)
Aug 17, 2022 6.750 6.780 6.670 6.740 18,813,904 -0.05(-0.74%)
Aug 16, 2022 6.800 6.830 6.765 6.790 22,449,878 +0.00(+0.00%)
Aug 15, 2022 6.820 6.830 6.730 6.790 13,140,242 -0.03(-0.44%)
Aug 12, 2022 6.760 6.840 6.750 6.820 14,409,392 +0.07(+1.04%)
Aug 11, 2022 6.750 6.790 6.715 6.750 18,371,404 +0.06(+0.90%)
Aug 10, 2022 6.670 6.750 6.650 6.690 27,407,420 +0.05(+0.75%)
Aug 09, 2022 6.620 6.640 6.570 6.640 14,690,228 +0.02(+0.30%)
Aug 08, 2022 6.600 6.690 6.580 6.620 19,533,768 +0.07(+1.07%)
Aug 05, 2022 6.590 6.620 6.510 6.550 18,749,670 -0.07(-1.06%)
Aug 04, 2022 6.660 6.660 6.600 6.620 45,480,360 -0.02(-0.30%)
Aug 03, 2022 6.640 6.670 6.630 6.640 36,165,252 +0.03(+0.45%)
Aug 02, 2022 6.620 6.650 6.590 6.610 126,190,280 -0.29(-4.20%)
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.