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 )

18.88 +0.19 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2007 9.842 9.884 9.546 9.698 6,058,986 -0.01(-0.07%)
Aug 30, 2007 9.533 9.732 9.512 9.705 5,040,946 +0.17(+1.81%)
Aug 29, 2007 9.567 9.636 9.450 9.533 6,344,188 +0.12(+1.32%)
Aug 28, 2007 9.636 9.664 9.381 9.409 5,302,611 -0.23(-2.36%)
Aug 27, 2007 10.05 10.05 9.636 9.636 7,805,214 -0.56(-5.47%)
Aug 24, 2007 9.959 10.20 9.877 10.19 3,889,095 +0.27(+2.70%)
Aug 23, 2007 10.34 10.43 9.849 9.925 6,934,206 -0.42(-4.06%)
Aug 22, 2007 10.42 10.53 10.23 10.34 9,222,363 -0.03(-0.27%)
Aug 21, 2007 10.09 10.37 9.980 10.37 7,920,137 +0.28(+2.80%)
Aug 20, 2007 10.32 10.37 9.947 10.09 11,856,306 -0.06(-0.61%)
Aug 17, 2007 10.27 10.50 9.822 10.15 16,374,503 +0.50(+5.13%)
Aug 16, 2007 8.803 9.973 8.617 9.657 17,776,542 +0.61(+6.69%)
Aug 15, 2007 8.906 9.292 8.356 9.051 28,056,178 +0.08(+0.92%)
Aug 14, 2007 10.14 10.16 8.528 8.968 29,022,636 -1.23(-12.08%)
Aug 13, 2007 10.35 10.54 10.17 10.20 6,035,449 -0.10(-1.00%)
Aug 10, 2007 10.05 10.44 9.925 10.30 13,158,499 +0.04(+0.40%)
Aug 09, 2007 10.33 10.52 9.815 10.26 10,519,543 -0.28(-2.68%)
Aug 08, 2007 10.37 10.54 10.30 10.54 6,900,790 +0.11(+1.06%)
Aug 07, 2007 10.15 10.67 10.15 10.43 11,633,122 -0.27(-2.51%)
Aug 06, 2007 10.30 10.83 10.30 10.70 14,919,444 +0.36(+3.46%)
Aug 03, 2007 10.35 10.41 10.32 10.34 11,335,881 +0.03(+0.27%)
Aug 02, 2007 10.08 10.37 9.877 10.32 7,227,392 +0.18(+1.77%)
Aug 01, 2007 9.911 10.16 9.732 10.14 8,046,539 +0.19(+1.94%)
Jul 31, 2007 10.08 10.14 9.856 9.946 9,578,466 +0.01(+0.14%)
Jul 30, 2007 9.980 10.08 9.760 9.932 6,333,078 +0.06(+0.63%)
Jul 27, 2007 9.946 10.24 9.856 9.870 14,183,863 +0.10(+0.99%)
Jul 26, 2007 9.677 9.836 9.588 9.774 15,244,098 +0.10(+1.00%)
Jul 25, 2007 9.725 9.815 9.546 9.677 4,218,347 +0.03(+0.29%)
Jul 24, 2007 9.670 9.863 9.643 9.650 4,801,784 -0.09(-0.92%)
Jul 23, 2007 9.705 9.822 9.670 9.739 6,044,618 +0.07(+0.71%)
Jul 20, 2007 9.677 9.739 9.602 9.670 5,903,890 +0.00(+0.00%)
Jul 19, 2007 9.808 9.808 9.636 9.670 3,579,629 -0.05(-0.50%)
Jul 18, 2007 9.622 9.746 9.588 9.719 7,248,164 +0.03(+0.28%)
Jul 17, 2007 9.808 9.842 9.540 9.691 4,687,110 -0.08(-0.85%)
Jul 16, 2007 9.677 9.842 9.677 9.774 10,918,175 +0.08(+0.85%)
Jul 13, 2007 9.650 9.705 9.636 9.691 23,254,738 -0.08(-0.78%)
Jul 12, 2007 9.670 9.774 9.595 9.767 4,537,374 +0.06(+0.64%)
Jul 11, 2007 9.774 9.836 9.691 9.705 3,272,488 -0.05(-0.49%)
Jul 10, 2007 9.842 9.918 9.622 9.753 5,607,833 -0.34(-3.34%)
Jul 09, 2007 9.946 10.12 9.856 10.09 3,302,708 +0.14(+1.45%)
Jul 06, 2007 10.06 10.08 9.842 9.946 2,226,335 -0.11(-1.09%)
Jul 05, 2007 10.44 10.13 9.938 10.06 1,938,154 -0.01(-0.07%)
Jul 03, 2007 10.08 10.11 10.02 10.06 1,172,336 +0.02(+0.21%)
Jul 02, 2007 9.973 10.04 9.925 10.04 2,856,615 +0.12(+1.18%)
Jun 29, 2007 9.836 9.939 9.774 9.925 3,286,146 +0.14(+1.41%)
Jun 28, 2007 9.774 9.898 9.719 9.787 2,983,520 -0.11(-1.11%)
Jun 27, 2007 9.753 10.10 9.684 9.898 4,608,827 +0.14(+1.48%)
Jun 26, 2007 9.829 9.856 9.698 9.753 2,903,745 -0.06(-0.56%)
Jun 25, 2007 9.918 9.973 9.781 9.808 3,618,421 -0.08(-0.77%)
Jun 22, 2007 9.856 9.904 9.822 9.884 3,216,625 +0.06(+0.56%)
Jun 21, 2007 9.842 9.877 9.808 9.829 3,107,757 +0.00(+0.00%)
Jun 20, 2007 9.980 10.01 9.808 9.829 4,877,205 +0.03(+0.35%)
Jun 19, 2007 9.760 9.808 9.677 9.794 3,463,398 +0.08(+0.78%)
Jun 18, 2007 9.657 9.808 9.595 9.719 4,849,891 +0.06(+0.64%)
Jun 15, 2007 9.670 9.794 9.567 9.657 4,700,534 +0.08(+0.79%)
Jun 14, 2007 9.602 9.657 9.464 9.581 5,428,577 -0.04(-0.43%)
Jun 13, 2007 9.512 9.622 9.471 9.622 5,355,787 +0.10(+1.08%)
Jun 12, 2007 9.533 9.622 9.464 9.519 6,413,781 -0.08(-0.79%)
Jun 11, 2007 9.815 9.836 9.553 9.595 5,344,658 -0.25(-2.59%)
Jun 08, 2007 9.505 9.884 9.526 9.849 6,270,987 +0.19(+1.92%)
Jun 07, 2007 9.815 9.870 9.526 9.664 9,241,706 -0.32(-3.17%)
Jun 06, 2007 10.05 10.06 9.677 9.980 11,878,315 -0.26(-2.55%)
Jun 05, 2007 10.47 10.48 10.06 10.24 8,420,452 -0.23(-2.17%)
Jun 04, 2007 10.55 10.59 10.37 10.47 7,328,521 -0.14(-1.30%)
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.