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 )

18.89 -0.20 (-1.07%)
Streaming Delayed Price Updated: 2:40 PM EDT, Apr 30, 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 (%)
Oct 31, 2008 9.436 9.581 9.244 9.567 15,501,277 -0.04(-0.43%)
Oct 30, 2008 9.491 9.608 9.175 9.608 14,973,369 +0.34(+3.71%)
Oct 29, 2008 8.955 9.381 8.762 9.264 16,348,310 +0.19(+2.12%)
Oct 28, 2008 8.156 9.072 7.743 9.072 18,098,960 +1.36(+17.57%)
Oct 27, 2008 7.977 8.535 7.709 7.716 12,163,800 -0.44(-5.40%)
Oct 24, 2008 7.571 8.425 7.571 8.156 11,546,325 -0.19(-2.31%)
Oct 23, 2008 8.487 8.617 7.743 8.349 19,858,384 +0.08(+0.92%)
Oct 22, 2008 8.741 9.058 8.170 8.273 16,914,900 -0.65(-7.32%)
Oct 21, 2008 8.838 9.189 8.721 8.927 11,214,608 +0.07(+0.78%)
Oct 20, 2008 8.707 8.948 8.555 8.858 10,643,597 +0.23(+2.71%)
Oct 17, 2008 8.535 8.948 8.259 8.624 0 -0.05(-0.56%)
Oct 16, 2008 8.514 8.865 7.743 8.672 19,420,270 +0.55(+6.78%)
Oct 15, 2008 9.085 9.161 7.963 8.122 18,089,684 -1.10(-11.94%)
Oct 14, 2008 9.457 10.06 8.913 9.223 20,162,798 +0.21(+2.29%)
Oct 13, 2008 9.498 9.498 8.617 9.017 15,073,944 +0.07(+0.77%)
Oct 10, 2008 6.842 8.948 6.842 8.948 39,457,504 +1.19(+15.35%)
Oct 09, 2008 9.512 9.670 7.757 7.757 27,214,292 -1.55(-16.64%)
Oct 08, 2008 9.189 9.705 9.017 9.306 13,214,335 +0.16(+1.73%)
Oct 07, 2008 9.567 9.849 9.147 9.147 14,106,016 -0.04(-0.45%)
Oct 06, 2008 9.030 9.670 8.769 9.189 18,165,250 +0.16(+1.75%)
Oct 03, 2008 9.464 9.739 9.030 9.030 0 -0.03(-0.30%)
Oct 02, 2008 9.939 9.939 9.058 9.058 9,462,091 -0.62(-6.40%)
Oct 01, 2008 9.381 9.973 9.292 9.677 9,190,751 +0.42(+4.54%)
Sep 30, 2008 9.381 9.884 9.106 9.257 16,381,314 +0.31(+3.46%)
Sep 29, 2008 10.32 10.32 8.934 8.948 23,492,544 -1.70(-15.97%)
Sep 26, 2008 9.987 10.65 9.911 10.65 0 +0.28(+2.65%)
Sep 25, 2008 10.03 10.65 9.877 10.37 14,251,261 +0.43(+4.29%)
Sep 24, 2008 10.36 10.37 9.877 9.946 8,155,940 -0.12(-1.16%)
Sep 23, 2008 10.17 10.76 9.911 10.06 11,851,996 +0.16(+1.60%)
Sep 22, 2008 10.60 10.60 9.870 9.904 16,020,131 -0.84(-7.82%)
Sep 19, 2008 11.25 11.54 9.973 10.74 0 -0.96(-8.18%)
Sep 18, 2008 9.423 11.70 8.714 11.70 47,997,612 +2.81(+31.58%)
Sep 17, 2008 10.26 10.32 8.844 8.893 36,042,388 -1.27(-12.47%)
Sep 16, 2008 9.705 10.17 9.312 10.16 34,859,692 +0.21(+2.15%)
Sep 15, 2008 10.66 10.77 9.946 9.946 34,710,152 -1.03(-9.40%)
Sep 12, 2008 10.86 11.12 10.67 10.98 0 +0.01(+0.06%)
Sep 11, 2008 11.01 11.12 10.61 10.97 15,045,010 -0.10(-0.87%)
Sep 10, 2008 11.27 11.38 10.98 11.07 19,127,924 -0.10(-0.92%)
Sep 09, 2008 11.72 11.85 10.98 11.17 30,794,926 -0.45(-3.85%)
Sep 08, 2008 11.99 12.29 11.17 11.62 44,284,908 +1.07(+10.18%)
Sep 05, 2008 9.973 10.63 9.856 10.54 0 +0.54(+5.36%)
Sep 04, 2008 10.42 10.42 9.939 10.01 12,751,835 -0.35(-3.39%)
Sep 03, 2008 10.31 10.36 10.03 10.36 7,233,490 +0.08(+0.80%)
Sep 02, 2008 10.48 10.50 10.15 10.28 8,128,437 -0.02(-0.20%)
Aug 29, 2008 10.37 10.47 10.21 10.30 0 -0.11(-1.06%)
Aug 28, 2008 10.08 10.51 9.842 10.41 11,725,234 +0.41(+4.13%)
Aug 27, 2008 9.973 10.03 9.781 9.994 7,196,149 +0.10(+1.04%)
Aug 26, 2008 10.08 10.08 9.801 9.891 6,822,996 -0.02(-0.21%)
Aug 25, 2008 10.08 10.14 9.911 9.911 7,393,295 -0.19(-1.91%)
Aug 22, 2008 9.815 10.13 9.670 10.10 0 +0.45(+4.63%)
Aug 21, 2008 9.567 9.815 9.402 9.657 21,024,420 +0.03(+0.36%)
Aug 20, 2008 9.478 9.719 9.223 9.622 13,107,780 +0.21(+2.27%)
Aug 19, 2008 9.395 9.491 9.010 9.409 16,656,349 +0.02(+0.22%)
Aug 18, 2008 9.684 9.719 9.388 9.388 12,768,401 -0.28(-2.92%)
Aug 15, 2008 9.822 9.898 9.615 9.670 0 -0.13(-1.33%)
Aug 14, 2008 9.450 9.801 9.423 9.801 11,745,371 +0.35(+3.71%)
Aug 13, 2008 9.533 9.705 9.450 9.450 10,639,600 -0.13(-1.37%)
Aug 12, 2008 9.794 9.918 9.512 9.581 15,693,984 -0.30(-3.00%)
Aug 11, 2008 10.23 10.23 9.602 9.877 15,550,195 -0.33(-3.24%)
Aug 08, 2008 9.787 10.25 9.746 10.21 7,784,697 +0.48(+4.95%)
Aug 07, 2008 10.08 10.15 9.719 9.725 20,022,098 -0.34(-3.42%)
Aug 06, 2008 10.22 10.28 10.00 10.07 10,860,725 -0.14(-1.35%)
Aug 05, 2008 10.40 10.41 9.980 10.21 18,658,260 -0.13(-1.27%)
Aug 04, 2008 10.53 10.68 10.30 10.34 9,879,612 -0.25(-2.34%)
Aug 01, 2008 10.46 10.63 10.23 10.59 8,245,970 +0.21(+2.06%)
Jul 31, 2008 10.29 10.53 10.08 10.37 10,463,850 +0.27(+2.66%)
Jul 30, 2008 9.980 10.42 9.725 10.10 14,940,833 +0.31(+3.16%)
Jul 29, 2008 9.794 9.980 9.416 9.794 18,557,248 +0.12(+1.28%)
Jul 28, 2008 10.19 10.32 9.670 9.670 10,558,207 -0.52(-5.07%)
Jul 25, 2008 10.21 10.56 9.980 10.19 9,800,155 +0.10(+0.96%)
Jul 24, 2008 10.85 11.01 9.994 10.09 15,144,552 -0.75(-6.92%)
Jul 23, 2008 10.83 10.94 10.62 10.84 18,086,760 +0.09(+0.83%)
Jul 22, 2008 10.30 10.80 10.15 10.75 15,180,368 +0.43(+4.13%)
Jul 21, 2008 10.46 10.61 10.32 10.32 11,288,755 -0.03(-0.27%)
Jul 18, 2008 10.12 10.48 10.10 10.35 14,939,016 +0.18(+1.76%)
Jul 17, 2008 10.26 10.65 9.911 10.17 28,872,320 +0.26(+2.64%)
Jul 16, 2008 9.904 10.01 9.533 9.911 34,223,896 +0.00(+0.00%)
Jul 15, 2008 9.842 10.19 9.677 9.911 30,161,376 -0.10(-1.03%)
Jul 14, 2008 10.24 10.71 9.911 10.01 35,113,148 +0.18(+1.82%)
Jul 11, 2008 8.934 10.67 8.480 9.836 53,387,804 +0.51(+5.46%)
Jul 10, 2008 9.602 9.725 8.707 9.326 48,746,208 -1.04(-10.03%)
Jul 09, 2008 11.07 11.34 10.24 10.37 17,674,060 -0.67(-6.05%)
Jul 08, 2008 10.09 11.36 10.08 11.03 24,144,344 +0.89(+8.83%)
Jul 07, 2008 10.84 10.87 9.168 10.14 23,216,092 -0.60(-5.58%)
Jul 04, 2008 10.77 10.90 10.45 10.74 6,072,849 +0.00(+0.00%)
Jul 03, 2008 10.77 10.90 10.45 10.74 6,072,849 +0.07(+0.64%)
Jul 02, 2008 10.59 10.80 10.48 10.67 12,382,183 +0.05(+0.45%)
Jul 01, 2008 10.52 10.69 10.22 10.62 15,352,533 -0.06(-0.52%)
Jun 30, 2008 10.70 11.46 10.64 10.68 11,226,846 -0.03(-0.26%)
Jun 27, 2008 10.70 10.77 10.38 10.70 14,857,132 +0.00(+0.00%)
Jun 26, 2008 10.94 10.94 10.64 10.70 12,473,363 -0.22(-2.02%)
Jun 25, 2008 10.90 11.12 10.72 10.92 11,494,733 -0.19(-1.73%)
Jun 24, 2008 10.98 11.23 10.87 11.12 9,809,632 +0.15(+1.38%)
Jun 23, 2008 11.33 11.34 10.94 10.96 11,569,918 -0.22(-1.97%)
Jun 20, 2008 11.32 11.47 11.18 11.18 11,457,519 -0.19(-1.63%)
Jun 19, 2008 11.25 11.38 11.04 11.37 8,315,056 +0.22(+1.97%)
Jun 18, 2008 11.36 11.45 11.08 11.15 9,006,694 -0.11(-0.98%)
Jun 17, 2008 11.36 11.51 11.18 11.26 6,242,243 -0.06(-0.49%)
Jun 16, 2008 11.14 11.53 11.07 11.32 6,435,409 +0.21(+1.92%)
Jun 13, 2008 10.97 11.14 10.94 11.10 6,741,385 +0.10(+0.94%)
Jun 12, 2008 10.95 11.00 10.84 11.00 17,188,830 -0.01(-0.12%)
Jun 11, 2008 11.06 11.22 10.56 11.01 23,087,546 -0.32(-2.85%)
Jun 10, 2008 11.21 11.71 11.09 11.34 17,087,834 -0.49(-4.13%)
Jun 09, 2008 11.85 12.22 11.80 11.82 14,461,390 -0.01(-0.12%)
Jun 06, 2008 12.00 12.18 11.82 11.84 6,357,384 -0.24(-1.99%)
Jun 05, 2008 11.87 12.14 11.82 12.08 6,843,417 +0.26(+2.21%)
Jun 04, 2008 12.04 12.10 11.76 11.82 7,597,747 -0.25(-2.11%)
Jun 03, 2008 12.32 12.32 11.93 12.07 4,968,207 -0.20(-1.63%)
Jun 02, 2008 12.32 12.32 12.11 12.27 8,579,367 +0.01(+0.11%)
May 30, 2008 12.35 12.40 12.19 12.26 14,586,501 -0.10(-0.78%)
May 29, 2008 12.10 12.41 12.04 12.35 13,412,585 +0.30(+2.45%)
May 28, 2008 12.17 12.29 11.96 12.06 8,507,650 -0.11(-0.91%)
May 27, 2008 12.22 12.22 11.87 12.17 8,877,295 +0.02(+0.17%)
May 26, 2008 11.99 12.22 11.99 12.15 0 +0.00(+0.00%)
May 23, 2008 11.99 12.22 11.99 12.15 9,132,616 +0.04(+0.34%)
May 22, 2008 11.83 12.16 11.70 12.11 10,923,287 +0.32(+2.75%)
May 21, 2008 12.09 12.22 11.62 11.78 15,108,909 -0.31(-2.56%)
May 20, 2008 12.14 12.14 11.89 12.09 9,239,274 -0.06(-0.45%)
May 19, 2008 12.03 12.18 11.88 12.15 9,808,901 +0.21(+1.79%)
May 16, 2008 11.86 12.04 11.69 11.93 12,975,502 +0.14(+1.17%)
May 15, 2008 11.54 11.89 11.45 11.80 18,901,314 +0.25(+2.15%)
May 14, 2008 11.18 11.56 11.12 11.55 42,985,712 +0.28(+2.44%)
May 13, 2008 11.25 11.48 11.25 11.27 7,574,939 -0.30(-2.62%)
May 12, 2008 11.50 11.63 11.35 11.58 4,869,758 +0.17(+1.51%)
May 09, 2008 11.35 11.50 11.30 11.40 2,531,722 +0.08(+0.67%)
May 08, 2008 11.60 11.71 11.18 11.33 11,599,124 -0.25(-2.14%)
May 07, 2008 11.81 11.86 11.54 11.58 7,664,806 -0.30(-2.49%)
May 06, 2008 11.68 11.98 11.61 11.87 5,905,129 +0.18(+1.53%)
May 05, 2008 11.70 11.78 11.58 11.69 5,501,833 +0.00(+0.00%)
May 02, 2008 12.09 12.09 11.54 11.69 11,102,713 -0.23(-1.96%)
May 01, 2008 11.53 11.94 11.44 11.93 16,279,988 +0.39(+3.40%)
Apr 30, 2008 11.52 11.68 11.36 11.54 7,894,010 +0.08(+0.72%)
Apr 29, 2008 11.77 11.82 11.36 11.45 5,729,316 -0.30(-2.58%)
Apr 28, 2008 11.85 11.85 11.48 11.76 6,235,034 -0.01(-0.06%)
Apr 25, 2008 11.69 11.82 11.40 11.76 6,896,951 +0.17(+1.48%)
Apr 24, 2008 11.46 11.70 11.36 11.59 7,539,993 +0.10(+0.84%)
Apr 23, 2008 11.70 11.78 11.38 11.49 7,892,213 -0.22(-1.88%)
Apr 22, 2008 11.82 12.00 11.65 11.71 6,318,632 -0.11(-0.93%)
Apr 21, 2008 11.87 11.89 11.60 11.82 6,806,130 +0.15(+1.30%)
Apr 18, 2008 11.76 11.80 11.55 11.67 8,813,604 +0.21(+1.80%)
Apr 17, 2008 10.94 11.56 10.94 11.47 8,499,764 +0.44(+3.99%)
Apr 16, 2008 10.80 11.12 10.68 11.03 7,704,483 +0.14(+1.33%)
Apr 15, 2008 10.81 10.90 10.67 10.88 5,329,052 +0.12(+1.15%)
Apr 14, 2008 10.84 10.86 10.67 10.76 6,253,408 -0.08(-0.76%)
Apr 11, 2008 10.94 11.07 10.72 10.84 6,583,272 -0.22(-1.99%)
Apr 10, 2008 10.85 11.12 10.83 11.06 12,023,633 +0.12(+1.07%)
Apr 09, 2008 11.18 11.34 10.81 10.94 9,799,100 -0.27(-2.39%)
Apr 08, 2008 11.05 11.40 11.02 11.21 7,300,595 -0.04(-0.37%)
Apr 07, 2008 11.01 11.53 10.85 11.25 7,381,165 +0.33(+3.02%)
Apr 04, 2008 11.07 11.18 10.92 10.92 8,299,767 -0.18(-1.61%)
Apr 03, 2008 11.52 11.52 11.01 11.10 15,517,536 -0.42(-3.64%)
Apr 02, 2008 11.46 11.75 11.27 11.52 10,167,156 +0.06(+0.54%)
Apr 01, 2008 10.90 11.46 10.84 11.46 10,953,754 +0.92(+8.68%)
Mar 31, 2008 10.91 10.96 10.46 10.54 16,392,393 -0.40(-3.65%)
Mar 28, 2008 11.04 11.15 10.83 10.94 16,752,722 -0.07(-0.62%)
Mar 27, 2008 11.18 11.56 10.97 11.01 10,009,527 -0.05(-0.44%)
Mar 26, 2008 11.45 11.46 11.06 11.06 13,105,960 -0.81(-6.84%)
Mar 25, 2008 11.79 11.87 11.58 11.87 19,650,726 +0.16(+1.35%)
Mar 24, 2008 11.96 11.96 11.31 11.71 21,149,544 -0.06(-0.53%)
Mar 21, 2008 11.16 11.78 11.07 11.78 24,922,484 +0.00(+0.00%)
Mar 20, 2008 11.16 11.78 11.07 11.78 24,922,484 +0.70(+6.34%)
Mar 19, 2008 11.73 12.06 11.01 11.07 26,095,700 -0.37(-3.25%)
Mar 18, 2008 10.39 11.46 10.37 11.45 42,367,892 +1.70(+17.44%)
Mar 17, 2008 9.030 9.863 7.915 9.746 35,401,812 -0.30(-2.95%)
Mar 14, 2008 10.60 10.77 9.595 10.04 36,894,396 -0.54(-5.14%)
Mar 13, 2008 9.808 10.73 9.189 10.59 51,310,804 -0.01(-0.13%)
Mar 12, 2008 11.38 11.55 10.57 10.60 34,554,144 -1.16(-9.84%)
Mar 11, 2008 11.08 11.76 10.30 11.76 60,969,028 +1.72(+17.15%)
Mar 10, 2008 10.61 10.67 9.725 10.04 46,197,144 -0.29(-2.80%)
Mar 07, 2008 10.21 11.24 9.319 10.32 93,358,504 -0.56(-5.12%)
Mar 06, 2008 11.56 12.31 10.00 10.88 138,646,016 -2.39(-18.00%)
Mar 05, 2008 13.69 13.81 13.23 13.27 22,588,924 -0.31(-2.28%)
Mar 04, 2008 13.61 13.81 13.25 13.58 22,381,848 -0.24(-1.74%)
Mar 03, 2008 14.04 14.11 12.53 13.82 28,812,240 -0.42(-2.95%)
Feb 29, 2008 14.25 14.40 13.95 14.24 26,092,364 -0.08(-0.53%)
Feb 28, 2008 14.12 14.41 13.92 14.32 13,655,078 +0.02(+0.14%)
Feb 27, 2008 14.39 14.59 14.25 14.30 10,396,328 -0.07(-0.48%)
Feb 26, 2008 14.39 14.45 14.22 14.36 9,807,900 -0.09(-0.62%)
Feb 25, 2008 14.41 14.45 14.26 14.45 11,394,530 +0.06(+0.38%)
Feb 22, 2008 13.94 14.44 13.81 14.40 12,817,816 +0.48(+3.46%)
Feb 21, 2008 13.93 14.10 13.80 13.92 10,863,442 -0.01(-0.10%)
Feb 20, 2008 14.08 14.24 13.88 13.93 13,670,795 -0.21(-1.46%)
Feb 19, 2008 14.23 14.30 14.07 14.14 8,469,384 +0.10(+0.69%)
Feb 18, 2008 13.81 14.05 13.81 14.04 0 +0.00(+0.00%)
Feb 15, 2008 13.81 14.05 13.81 14.04 8,115,642 +0.15(+1.09%)
Feb 14, 2008 14.19 14.21 13.80 13.89 11,630,055 -0.32(-2.28%)
Feb 13, 2008 14.34 14.38 14.05 14.21 9,581,879 -0.03(-0.24%)
Feb 12, 2008 14.28 14.42 14.12 14.25 8,821,297 +0.04(+0.29%)
Feb 11, 2008 14.27 14.35 14.12 14.21 7,472,933 +0.10(+0.73%)
Feb 08, 2008 14.52 14.52 14.05 14.10 12,500,882 -0.35(-2.43%)
Feb 07, 2008 14.29 14.45 14.10 14.45 16,693,447 +0.39(+2.74%)
Feb 06, 2008 14.21 14.48 13.94 14.07 19,566,490 +0.00(+0.00%)
Feb 05, 2008 13.52 14.48 13.52 14.07 21,180,176 +0.43(+3.18%)
Feb 04, 2008 13.87 13.87 13.54 13.63 11,801,474 -0.12(-0.90%)
Feb 01, 2008 13.69 13.81 13.58 13.76 17,285,350 +0.19(+1.42%)
Jan 31, 2008 13.52 13.90 13.48 13.57 19,890,242 -0.06(-0.45%)
Jan 30, 2008 13.48 13.77 13.22 13.63 25,818,838 +0.17(+1.28%)
Jan 29, 2008 13.74 13.74 13.21 13.46 15,240,447 -0.23(-1.66%)
Jan 28, 2008 13.11 13.69 13.07 13.68 17,124,958 +0.58(+4.41%)
Jan 25, 2008 13.52 13.59 12.95 13.10 16,241,803 -0.39(-2.86%)
Jan 24, 2008 13.28 13.56 13.19 13.49 36,341,856 -0.05(-0.36%)
Jan 23, 2008 13.42 13.92 13.12 13.54 22,986,950 -0.10(-0.76%)
Jan 22, 2008 12.66 13.70 12.52 13.64 21,445,506 +1.09(+8.66%)
Jan 21, 2008 12.66 12.71 12.25 12.55 0 +0.00(+0.00%)
Jan 18, 2008 12.66 12.71 12.25 12.55 11,729,850 -0.03(-0.22%)
Jan 17, 2008 12.97 12.97 12.51 12.58 11,156,650 -0.30(-2.35%)
Jan 16, 2008 12.97 13.04 12.82 12.88 12,692,199 +0.04(+0.32%)
Jan 15, 2008 12.82 12.91 12.61 12.84 10,050,741 +0.04(+0.32%)
Jan 14, 2008 12.97 12.97 12.71 12.80 11,058,699 +0.06(+0.49%)
Jan 11, 2008 12.71 12.88 12.53 12.74 7,524,440 +0.03(+0.22%)
Jan 10, 2008 12.65 12.95 12.39 12.71 12,640,044 +0.06(+0.44%)
Jan 09, 2008 12.42 12.73 12.22 12.66 11,811,107 +0.30(+2.39%)
Jan 08, 2008 12.73 12.84 12.31 12.36 11,608,163 -0.28(-2.23%)
Jan 07, 2008 12.55 12.70 12.40 12.64 7,488,430 +0.19(+1.49%)
Jan 04, 2008 12.35 12.56 12.33 12.46 13,241,817 +0.14(+1.12%)
Jan 03, 2008 12.51 12.56 12.29 12.32 11,433,081 -0.14(-1.10%)
Jan 02, 2008 12.53 12.57 12.24 12.46 8,101,289 -0.06(-0.44%)
Jan 01, 2008 12.39 12.62 12.35 12.51 0 +0.00(+0.00%)
Dec 31, 2007 12.39 12.62 12.35 12.51 4,873,621 +0.17(+1.34%)
Dec 28, 2007 12.40 12.42 12.15 12.35 5,579,737 +0.10(+0.84%)
Dec 27, 2007 12.31 12.38 12.15 12.24 6,889,972 -0.14(-1.11%)
Dec 26, 2007 12.52 12.52 12.31 12.38 3,607,160 -0.12(-0.99%)
Dec 24, 2007 12.32 12.56 12.32 12.51 2,545,095 +0.14(+1.11%)
Dec 21, 2007 12.23 12.39 12.16 12.37 6,653,857 +0.26(+2.16%)
Dec 20, 2007 12.29 12.31 11.97 12.11 5,395,447 +0.06(+0.46%)
Dec 19, 2007 12.28 12.31 11.96 12.05 4,553,965 -0.25(-2.07%)
Dec 18, 2007 11.97 12.38 11.96 12.31 6,751,641 +0.42(+3.53%)
Dec 17, 2007 12.17 12.17 11.87 11.89 4,956,406 -0.17(-1.37%)
Dec 14, 2007 12.24 12.35 12.04 12.05 6,654,917 -0.17(-1.35%)
Dec 13, 2007 12.06 12.24 11.94 12.22 5,934,960 +0.16(+1.31%)
Dec 12, 2007 12.12 12.22 11.89 12.06 5,669,742 +0.15(+1.27%)
Dec 11, 2007 12.34 12.39 11.71 11.91 11,585,820 -0.24(-1.98%)
Dec 10, 2007 12.04 12.33 12.04 12.15 5,530,795 +0.12(+1.03%)
Dec 07, 2007 11.98 12.13 11.89 12.02 6,615,108 +0.04(+0.34%)
Dec 06, 2007 11.80 12.00 11.80 11.98 5,464,866 +0.12(+1.04%)
Dec 05, 2007 11.78 11.98 11.75 11.86 5,227,232 +0.08(+0.64%)
Dec 04, 2007 11.96 11.96 11.71 11.78 5,774,800 -0.06(-0.47%)
Dec 03, 2007 12.21 12.21 11.82 11.84 7,419,836 -0.01(-0.06%)
Nov 30, 2007 12.16 12.36 11.74 11.85 14,764,579 -0.13(-1.09%)
Nov 29, 2007 11.82 12.04 11.67 11.98 5,522,044 +0.17(+1.40%)
Nov 28, 2007 11.49 11.95 11.40 11.81 9,216,593 +0.47(+4.13%)
Nov 27, 2007 10.93 11.39 10.93 11.34 8,710,223 +0.36(+3.32%)
Nov 26, 2007 11.56 11.56 10.95 10.98 7,779,393 -0.59(-5.12%)
Nov 23, 2007 11.32 11.70 11.30 11.57 3,025,358 +0.21(+1.88%)
Nov 21, 2007 11.08 11.56 10.77 11.36 13,720,412 +0.12(+1.10%)
Nov 20, 2007 11.98 12.04 11.01 11.23 19,279,068 -0.77(-6.42%)
Nov 19, 2007 11.49 12.04 11.41 12.00 11,227,019 +0.48(+4.18%)
Nov 16, 2007 11.64 11.67 11.34 11.52 4,780,883 +0.01(+0.12%)
Nov 15, 2007 11.32 11.65 11.27 11.51 7,151,267 +0.27(+2.39%)
Nov 14, 2007 11.36 11.46 10.90 11.24 8,041,116 -0.14(-1.21%)
Nov 13, 2007 11.36 11.59 11.25 11.38 8,404,957 -0.03(-0.24%)
Nov 12, 2007 11.80 12.03 11.32 11.40 9,908,910 -0.48(-4.05%)
Nov 09, 2007 11.98 12.22 11.80 11.89 11,201,877 -0.31(-2.54%)
Nov 08, 2007 11.63 12.35 11.63 12.20 11,848,118 +0.47(+3.99%)
Nov 07, 2007 11.72 11.94 11.45 11.73 11,042,397 -0.15(-1.27%)
Nov 06, 2007 11.86 11.98 11.77 11.88 5,393,593 +0.02(+0.17%)
Nov 05, 2007 11.34 11.92 11.34 11.86 5,259,925 +0.20(+1.71%)
Nov 02, 2007 11.67 11.74 11.26 11.66 12,197,445 -0.08(-0.65%)
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.