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 )

19.35 +0.28 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 31, 2009 11.58 11.66 11.49 11.60 14,011,202 +0.03(+0.30%)
Jul 30, 2009 11.46 11.67 11.31 11.56 21,244,306 +0.33(+2.94%)
Jul 29, 2009 11.46 11.49 11.16 11.23 16,544,107 -0.21(-1.81%)
Jul 28, 2009 11.43 11.49 11.36 11.44 10,835,099 -0.03(-0.30%)
Jul 27, 2009 11.39 11.56 11.34 11.47 12,747,987 +0.17(+1.52%)
Jul 24, 2009 11.37 11.37 11.23 11.30 770 -0.07(-0.61%)
Jul 23, 2009 11.20 11.44 11.14 11.37 18,591,064 +0.18(+1.60%)
Jul 22, 2009 11.16 11.29 11.10 11.19 9,057,898 +0.02(+0.19%)
Jul 21, 2009 11.22 11.27 11.03 11.17 10,544,845 -0.03(-0.25%)
Jul 20, 2009 11.07 11.20 11.05 11.20 13,234,372 +0.20(+1.81%)
Jul 17, 2009 11.01 11.07 10.89 11.00 13,825,408 +0.01(+0.13%)
Jul 16, 2009 10.87 11.01 10.76 10.98 12,652,054 +0.10(+0.89%)
Jul 15, 2009 10.76 10.92 10.72 10.89 16,860,930 +0.17(+1.54%)
Jul 14, 2009 10.68 10.74 10.59 10.72 10,077,533 +0.03(+0.26%)
Jul 13, 2009 10.47 10.70 10.46 10.70 17,381,200 +0.25(+2.37%)
Jul 10, 2009 10.43 10.48 10.30 10.45 10,424,421 +0.06(+0.60%)
Jul 09, 2009 10.52 10.54 10.38 10.39 12,750,866 -0.11(-1.05%)
Jul 08, 2009 10.55 10.60 10.37 10.50 16,584,933 -0.03(-0.26%)
Jul 07, 2009 10.77 10.85 10.47 10.52 19,507,980 -0.14(-1.35%)
Jul 06, 2009 10.44 10.67 10.34 10.67 18,290,822 +0.27(+2.58%)
Jul 02, 2009 10.46 10.59 10.34 10.40 19,213,480 -0.10(-0.98%)
Jul 01, 2009 10.48 10.53 10.40 10.50 11,052,922 +0.08(+0.79%)
Jun 30, 2009 10.38 10.48 10.29 10.42 10,742,315 +0.06(+0.60%)
Jun 29, 2009 10.40 10.46 10.28 10.36 11,100,597 -0.05(-0.46%)
Jun 26, 2009 10.39 10.43 10.22 10.41 17,136,898 +0.10(+1.00%)
Jun 25, 2009 10.24 10.33 10.21 10.30 18,361,204 -0.33(-3.11%)
Jun 24, 2009 10.60 10.67 10.50 10.63 20,914,264 +0.04(+0.39%)
Jun 23, 2009 10.58 10.60 10.46 10.59 20,681,938 +0.17(+1.58%)
Jun 22, 2009 10.60 10.63 10.41 10.43 23,361,166 -0.27(-2.51%)
Jun 19, 2009 10.52 10.71 10.37 10.70 26,380,014 +0.38(+3.67%)
Jun 18, 2009 10.17 10.32 10.08 10.32 19,595,044 +0.20(+1.97%)
Jun 17, 2009 10.11 10.24 10.02 10.12 16,410,539 +0.03(+0.34%)
Jun 16, 2009 10.08 10.14 9.980 10.08 11,689,153 -0.01(-0.10%)
Jun 15, 2009 10.18 10.18 9.973 10.09 18,098,130 -0.09(-0.91%)
Jun 12, 2009 10.08 10.19 9.966 10.19 11,463,470 +0.14(+1.37%)
Jun 11, 2009 10.01 10.15 9.932 10.05 15,963,774 +0.06(+0.62%)
Jun 10, 2009 10.21 10.21 9.856 9.987 20,212,040 -0.19(-1.89%)
Jun 09, 2009 10.24 10.24 10.08 10.18 9,372,337 +0.01(+0.07%)
Jun 08, 2009 10.15 10.21 10.10 10.17 13,711,449 +0.02(+0.20%)
Jun 05, 2009 10.26 10.28 9.953 10.15 21,646,212 -0.12(-1.21%)
Jun 04, 2009 10.05 10.28 9.953 10.28 20,246,824 +0.24(+2.40%)
Jun 03, 2009 9.932 10.06 9.856 10.04 14,240,773 +0.10(+0.97%)
Jun 02, 2009 9.822 10.03 9.787 9.939 16,540,672 +0.13(+1.33%)
Jun 01, 2009 9.739 9.946 9.602 9.808 25,636,000 +0.21(+2.22%)
May 29, 2009 9.732 9.746 9.567 9.595 34,059,212 -0.03(-0.29%)
May 28, 2009 9.602 9.698 9.464 9.622 23,103,756 +0.14(+1.45%)
May 27, 2009 9.719 9.719 9.423 9.485 27,264,858 -0.17(-1.71%)
May 26, 2009 9.602 9.767 9.553 9.650 28,819,882 +0.04(+0.43%)
May 22, 2009 9.946 9.973 9.608 9.608 21,479,232 -0.30(-3.06%)
May 21, 2009 9.918 10.05 9.739 9.911 19,411,146 -0.03(-0.35%)
May 20, 2009 10.17 10.25 9.898 9.946 18,050,028 -0.11(-1.09%)
May 19, 2009 10.18 10.28 10.00 10.06 19,494,620 -0.21(-2.08%)
May 18, 2009 9.939 10.29 9.939 10.27 30,793,154 +0.37(+3.76%)
May 15, 2009 9.987 10.12 9.829 9.898 18,202,140 -0.14(-1.44%)
May 14, 2009 9.966 10.10 9.808 10.04 21,469,502 +0.06(+0.55%)
May 13, 2009 9.973 10.15 9.911 9.987 21,417,480 -0.07(-0.68%)
May 12, 2009 10.03 10.23 9.911 10.06 15,960,897 +0.12(+1.18%)
May 11, 2009 10.12 10.13 9.911 9.939 19,488,640 -0.29(-2.83%)
May 08, 2009 9.959 10.23 9.877 10.23 31,714,868 +0.45(+4.65%)
May 07, 2009 10.23 10.29 9.753 9.774 26,343,850 -0.43(-4.18%)
May 06, 2009 10.10 10.23 9.794 10.20 22,800,916 +0.19(+1.93%)
May 05, 2009 10.12 10.22 9.891 10.01 20,636,414 -0.21(-2.09%)
May 04, 2009 9.787 10.22 9.787 10.22 29,760,466 +0.47(+4.80%)
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.