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 )

19.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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, 2007 11.94 12.03 11.23 11.76 20,536,922 -0.10(-0.87%)
Oct 30, 2007 11.90 11.99 11.60 11.87 13,515,652 +0.14(+1.17%)
Oct 29, 2007 12.21 12.25 11.61 11.73 12,385,338 -0.11(-0.93%)
Oct 26, 2007 11.84 11.93 11.69 11.84 8,839,509 +0.10(+0.82%)
Oct 25, 2007 11.67 11.76 11.43 11.74 8,839,671 +0.08(+0.65%)
Oct 24, 2007 11.45 11.73 11.45 11.67 9,424,169 +0.14(+1.25%)
Oct 23, 2007 11.43 11.52 11.34 11.52 5,695,763 +0.10(+0.84%)
Oct 22, 2007 11.12 11.43 11.05 11.43 5,473,326 +0.17(+1.53%)
Oct 19, 2007 11.36 11.46 11.13 11.25 8,771,386 -0.06(-0.49%)
Oct 18, 2007 10.94 11.42 10.94 11.31 12,217,349 +0.31(+2.82%)
Oct 17, 2007 10.80 11.01 10.68 11.00 8,907,521 +0.20(+1.85%)
Oct 16, 2007 10.72 10.87 10.63 10.80 6,627,501 +0.11(+1.03%)
Oct 15, 2007 10.98 11.01 10.63 10.69 9,223,089 -0.22(-2.02%)
Oct 12, 2007 10.41 10.99 10.41 10.91 42,614,708 +0.35(+3.32%)
Oct 11, 2007 10.61 10.70 10.50 10.56 5,583,310 -0.06(-0.52%)
Oct 10, 2007 10.50 10.63 10.46 10.61 3,952,877 +0.12(+1.11%)
Oct 09, 2007 10.39 10.50 10.31 10.50 8,484,440 -0.04(-0.39%)
Oct 08, 2007 10.80 10.80 10.47 10.54 4,229,943 -0.28(-2.61%)
Oct 05, 2007 10.93 11.01 10.23 10.82 9,568,441 -0.15(-1.38%)
Oct 04, 2007 10.95 10.98 10.85 10.97 2,235,997 +0.02(+0.19%)
Oct 03, 2007 11.06 11.14 10.84 10.95 3,020,703 -0.08(-0.69%)
Oct 02, 2007 11.05 11.11 10.94 11.03 2,706,007 -0.03(-0.25%)
Oct 01, 2007 10.91 11.18 10.90 11.05 3,395,112 +0.09(+0.82%)
Sep 28, 2007 11.02 11.02 10.85 10.96 2,015,593 -0.02(-0.19%)
Sep 27, 2007 11.12 11.12 10.86 10.98 4,031,187 -0.13(-1.18%)
Sep 26, 2007 11.07 11.15 11.05 11.12 3,745,241 -0.01(-0.12%)
Sep 25, 2007 11.01 11.20 10.98 11.13 4,646,024 +0.05(+0.50%)
Sep 24, 2007 11.23 11.23 11.03 11.07 4,273,965 -0.14(-1.23%)
Sep 21, 2007 11.07 11.25 11.00 11.21 5,523,015 +0.31(+2.84%)
Sep 20, 2007 11.01 11.12 10.68 10.90 6,963,530 -0.35(-3.12%)
Sep 19, 2007 11.33 11.56 11.18 11.25 10,287,912 -0.05(-0.43%)
Sep 18, 2007 10.74 11.34 10.74 11.30 9,812,090 +0.62(+5.80%)
Sep 17, 2007 10.74 10.81 10.63 10.68 3,735,524 -0.05(-0.51%)
Sep 14, 2007 10.70 10.74 10.60 10.74 4,859,044 +0.03(+0.32%)
Sep 13, 2007 10.47 10.71 10.45 10.70 6,927,814 +0.37(+3.60%)
Sep 12, 2007 10.52 10.57 10.33 10.33 2,721,988 -0.17(-1.57%)
Sep 11, 2007 10.47 10.66 10.40 10.50 3,356,320 +0.03(+0.26%)
Sep 10, 2007 10.39 10.67 10.38 10.47 5,121,291 +0.17(+1.60%)
Sep 07, 2007 9.918 10.54 9.918 10.30 9,892,435 +0.48(+4.91%)
Sep 06, 2007 9.822 9.911 9.739 9.822 3,475,312 +0.00(+0.00%)
Sep 05, 2007 9.959 10.07 9.767 9.822 3,734,653 -0.21(-2.13%)
Sep 04, 2007 9.712 10.07 9.684 10.04 4,739,762 +0.34(+3.48%)
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%)
Jun 01, 2007 10.63 10.67 10.40 10.61 7,713,180 -0.02(-0.19%)
May 31, 2007 10.72 10.81 10.57 10.63 4,559,457 -0.11(-1.03%)
May 30, 2007 10.69 10.78 10.59 10.74 4,056,226 +0.07(+0.64%)
May 29, 2007 10.64 10.79 10.62 10.67 2,522,167 +0.02(+0.19%)
May 25, 2007 10.46 10.65 10.44 10.65 3,099,885 +0.19(+1.78%)
May 24, 2007 10.67 10.72 10.36 10.46 5,500,755 -0.20(-1.87%)
May 23, 2007 10.81 10.81 10.65 10.66 7,292,811 -0.10(-0.96%)
May 22, 2007 10.81 10.86 10.73 10.76 4,804,561 +0.01(+0.06%)
May 21, 2007 10.71 10.83 10.68 10.76 5,753,588 -0.02(-0.19%)
May 18, 2007 10.79 10.84 10.69 10.78 4,510,781 -0.03(-0.26%)
May 17, 2007 10.87 10.90 10.75 10.81 2,097,609 -0.09(-0.82%)
May 16, 2007 10.86 10.96 10.78 10.90 2,685,811 +0.11(+1.02%)
May 15, 2007 10.94 10.95 10.78 10.79 2,527,567 -0.07(-0.63%)
May 14, 2007 11.02 11.03 10.85 10.85 3,046,637 -0.06(-0.51%)
May 11, 2007 10.87 10.95 10.85 10.91 1,520,884 +0.09(+0.83%)
May 10, 2007 10.92 11.01 10.81 10.82 2,299,343 -0.17(-1.50%)
May 09, 2007 10.90 11.07 10.87 10.98 3,189,964 +0.10(+0.95%)
May 08, 2007 10.85 10.93 10.84 10.88 3,440,803 -0.03(-0.25%)
May 07, 2007 10.90 10.98 10.85 10.91 2,782,920 +0.07(+0.63%)
May 04, 2007 10.99 11.02 10.82 10.84 3,960,722 -0.10(-0.88%)
May 03, 2007 10.81 11.01 10.78 10.94 4,163,441 +0.09(+0.83%)
May 02, 2007 10.85 10.99 10.82 10.85 4,758,864 +0.02(+0.19%)
May 01, 2007 10.92 11.04 10.81 10.83 5,981,873 -0.12(-1.13%)
Apr 30, 2007 11.18 11.18 10.88 10.95 3,957,402 -0.19(-1.67%)
Apr 27, 2007 11.10 11.18 11.07 11.14 2,694,238 +0.03(+0.31%)
Apr 26, 2007 11.07 11.16 11.02 11.10 2,949,241 +0.05(+0.44%)
Apr 25, 2007 11.13 11.22 11.05 11.05 3,150,704 -0.03(-0.31%)
Apr 24, 2007 11.21 11.21 11.01 11.09 4,026,448 -0.06(-0.56%)
Apr 23, 2007 11.09 11.28 11.03 11.15 4,499,188 +0.14(+1.25%)
Apr 20, 2007 10.98 11.09 10.97 11.01 4,308,293 +0.06(+0.57%)
Apr 19, 2007 11.00 11.05 10.94 10.95 3,155,615 -0.10(-0.93%)
Apr 18, 2007 11.14 11.15 11.03 11.05 3,319,418 -0.06(-0.56%)
Apr 17, 2007 11.16 11.23 11.10 11.12 4,697,667 -0.01(-0.06%)
Apr 16, 2007 11.15 11.17 11.07 11.12 5,032,194 +0.17(+1.51%)
Apr 13, 2007 11.08 11.18 10.90 10.96 13,119,871 +0.25(+2.38%)
Apr 12, 2007 10.69 10.74 10.64 10.70 4,404,144 +0.00(+0.00%)
Apr 11, 2007 10.83 10.84 10.68 10.70 4,739,762 -0.06(-0.58%)
Apr 10, 2007 10.74 10.80 10.64 10.76 4,106,909 +0.06(+0.58%)
Apr 09, 2007 10.81 10.83 10.65 10.70 9,952,650 -0.17(-1.58%)
Apr 05, 2007 10.84 10.94 10.77 10.87 4,782,113 +0.06(+0.57%)
Apr 04, 2007 10.79 10.87 10.76 10.81 4,607,040 +0.03(+0.32%)
Apr 03, 2007 10.67 10.83 10.67 10.78 4,421,830 +0.12(+1.10%)
Apr 02, 2007 10.67 10.73 10.60 10.66 6,331,402 +0.01(+0.06%)
Mar 30, 2007 10.65 10.71 10.58 10.65 8,110,756 +0.03(+0.32%)
Mar 29, 2007 10.50 10.68 10.47 10.62 16,167,357 +0.12(+1.11%)
Mar 28, 2007 10.32 10.57 10.31 10.50 11,909,191 +0.21(+2.01%)
Mar 27, 2007 10.31 10.32 10.21 10.30 9,650,719 +0.12(+1.22%)
Mar 26, 2007 10.26 10.30 10.06 10.17 6,190,472 +0.01(+0.13%)
Mar 23, 2007 10.29 10.32 10.13 10.16 2,499,406 -0.11(-1.07%)
Mar 22, 2007 10.29 10.35 10.20 10.27 4,823,158 +0.01(+0.13%)
Mar 21, 2007 10.07 10.32 10.01 10.26 6,403,716 +0.25(+2.55%)
Mar 20, 2007 9.863 10.11 9.815 10.00 5,227,376 +0.19(+1.97%)
Mar 19, 2007 9.842 9.937 9.760 9.808 4,568,030 +0.21(+2.22%)
Mar 16, 2007 9.657 9.698 9.498 9.595 3,812,128 -0.10(-1.06%)
Mar 15, 2007 9.533 9.732 9.498 9.698 5,177,953 +0.20(+2.10%)
Mar 14, 2007 9.395 9.533 9.361 9.498 7,998,012 +0.03(+0.36%)
Mar 13, 2007 9.650 9.670 9.423 9.464 8,110,373 -0.19(-1.93%)
Mar 12, 2007 9.416 9.670 9.354 9.650 7,446,059 +0.26(+2.79%)
Mar 09, 2007 9.347 9.416 9.306 9.388 8,752,934 +0.07(+0.74%)
Mar 08, 2007 9.388 9.395 9.292 9.319 28,926,888 -0.06(-0.66%)
Mar 07, 2007 9.498 9.553 9.340 9.381 8,329,875 -0.14(-1.52%)
Mar 06, 2007 9.457 9.602 9.457 9.526 4,485,506 +0.07(+0.73%)
Mar 05, 2007 9.464 9.505 9.347 9.457 6,043,441 -0.16(-1.65%)
Mar 02, 2007 9.636 9.698 9.574 9.615 2,446,085 -0.06(-0.64%)
Mar 01, 2007 9.636 9.732 9.608 9.677 2,360,325 +0.04(+0.43%)
Feb 28, 2007 9.615 9.781 9.546 9.636 4,016,368 +0.09(+0.94%)
Feb 27, 2007 9.436 9.608 9.361 9.546 3,090,732 +0.08(+0.80%)
Feb 26, 2007 9.388 9.526 9.340 9.471 3,314,207 +0.08(+0.88%)
Feb 23, 2007 9.374 9.429 9.319 9.388 1,893,696 -0.01(-0.07%)
Feb 22, 2007 9.471 9.491 9.361 9.395 1,535,123 -0.10(-1.09%)
Feb 21, 2007 9.464 9.533 9.354 9.498 1,792,284 -0.01(-0.07%)
Feb 20, 2007 9.643 9.698 9.485 9.505 2,268,396 -0.15(-1.57%)
Feb 16, 2007 9.636 9.705 9.533 9.657 1,465,965 +0.03(+0.36%)
Feb 15, 2007 9.533 9.739 9.498 9.622 2,483,279 +0.08(+0.79%)
Feb 14, 2007 9.505 9.664 9.464 9.546 2,358,531 +0.01(+0.14%)
Feb 13, 2007 9.361 9.581 9.347 9.533 2,414,027 +0.16(+1.69%)
Feb 12, 2007 9.333 9.505 9.319 9.374 3,921,166 -0.02(-0.22%)
Feb 09, 2007 9.574 9.636 9.278 9.395 4,589,242 -0.21(-2.15%)
Feb 08, 2007 9.629 9.684 9.546 9.602 2,982,201 -0.13(-1.34%)
Feb 07, 2007 9.636 9.808 9.636 9.732 3,470,227 +0.15(+1.58%)
Feb 06, 2007 9.533 9.608 9.464 9.581 1,256,604 +0.07(+0.72%)
Feb 05, 2007 9.540 9.615 9.498 9.512 1,566,796 -0.02(-0.22%)
Feb 02, 2007 9.423 9.533 9.395 9.533 1,898,636 +0.11(+1.17%)
Feb 01, 2007 9.519 9.567 9.416 9.423 2,633,798 -0.06(-0.65%)
Jan 31, 2007 9.533 9.540 9.429 9.485 2,667,505 -0.06(-0.58%)
Jan 30, 2007 9.567 9.636 9.471 9.540 2,060,633 +0.01(+0.14%)
Jan 29, 2007 9.361 9.546 9.361 9.526 2,386,080 +0.19(+1.99%)
Jan 26, 2007 9.478 9.505 9.264 9.340 3,843,765 -0.09(-0.95%)
Jan 25, 2007 9.512 9.567 9.402 9.429 2,087,802 -0.10(-1.08%)
Jan 24, 2007 9.540 9.546 9.478 9.533 1,687,676 -0.01(-0.07%)
Jan 23, 2007 9.540 9.567 9.505 9.540 2,074,726 +0.02(+0.22%)
Jan 22, 2007 9.512 9.595 9.485 9.519 2,698,306 +0.05(+0.51%)
Jan 19, 2007 9.457 9.519 9.402 9.471 3,349,056 +0.03(+0.29%)
Jan 18, 2007 9.553 9.567 9.436 9.443 1,608,494 -0.10(-1.08%)
Jan 17, 2007 9.505 9.581 9.485 9.546 2,081,990 +0.04(+0.43%)
Jan 16, 2007 9.457 9.553 9.450 9.505 2,174,394 +0.04(+0.44%)
Jan 12, 2007 9.560 9.595 9.429 9.464 2,112,211 -0.10(-1.01%)
Jan 11, 2007 9.533 9.588 9.500 9.560 3,515,702 +0.06(+0.58%)
Jan 10, 2007 9.478 9.588 9.464 9.505 1,881,782 +0.03(+0.36%)
Jan 09, 2007 9.464 9.533 9.409 9.471 1,639,731 -0.02(-0.22%)
Jan 08, 2007 9.485 9.512 9.333 9.491 1,455,359 +0.04(+0.44%)
Jan 05, 2007 9.705 9.705 9.443 9.450 3,681,186 -0.29(-2.97%)
Jan 04, 2007 9.636 9.739 9.588 9.739 1,774,850 +0.10(+1.00%)
Jan 03, 2007 9.574 9.670 9.553 9.643 3,206,091 +0.07(+0.72%)
Dec 29, 2006 9.595 9.615 9.567 9.574 1,149,090 -0.04(-0.43%)
Dec 28, 2006 9.567 9.615 9.512 9.615 1,544,712 +0.02(+0.22%)
Dec 27, 2006 9.560 9.602 9.546 9.595 1,028,791 -0.07(-0.71%)
Dec 26, 2006 9.643 9.691 9.636 9.664 1,464,222 +0.01(+0.14%)
Dec 22, 2006 9.636 9.712 9.636 9.650 771,484 +0.01(+0.07%)
Dec 21, 2006 9.670 9.712 9.636 9.643 1,487,759 -0.03(-0.28%)
Dec 20, 2006 9.746 9.746 9.657 9.670 1,702,350 -0.10(-1.06%)
Dec 19, 2006 9.684 9.781 9.622 9.774 2,220,160 +0.05(+0.50%)
Dec 18, 2006 9.732 9.808 9.677 9.725 1,430,805 -0.05(-0.49%)
Dec 15, 2006 9.760 9.794 9.725 9.774 2,593,262 +0.07(+0.71%)
Dec 14, 2006 9.712 9.760 9.684 9.705 2,155,216 +0.00(+0.00%)
Dec 13, 2006 9.691 9.712 9.650 9.705 1,610,673 +0.03(+0.36%)
Dec 12, 2006 9.636 9.705 9.636 9.670 1,290,166 -0.02(-0.21%)
Dec 11, 2006 9.643 9.711 9.574 9.691 2,193,282 +0.06(+0.57%)
Dec 08, 2006 9.602 9.746 9.574 9.636 1,487,904 +0.00(+0.00%)
Dec 07, 2006 9.677 9.705 9.588 9.636 1,917,959 -0.08(-0.85%)
Dec 06, 2006 9.705 9.774 9.519 9.719 3,591,252 -0.21(-2.08%)
Dec 05, 2006 9.877 9.959 9.774 9.925 2,941,956 +0.10(+1.05%)
Dec 04, 2006 9.622 9.822 9.574 9.822 2,087,802 +0.21(+2.22%)
Dec 01, 2006 9.553 9.739 9.485 9.608 1,339,854 -0.01(-0.14%)
Nov 30, 2006 9.519 9.629 9.483 9.622 2,568,418 +0.13(+1.38%)
Nov 29, 2006 9.485 9.540 9.457 9.491 1,605,443 -0.01(-0.07%)
Nov 28, 2006 9.512 9.533 9.423 9.498 1,220,282 -0.03(-0.36%)
Nov 27, 2006 9.636 9.677 9.505 9.533 2,515,678 -0.10(-1.07%)
Nov 24, 2006 9.643 9.664 9.636 9.636 295,517 -0.04(-0.43%)
Nov 22, 2006 9.615 9.684 9.553 9.677 1,804,634 +0.03(+0.29%)
Nov 21, 2006 9.485 9.650 9.464 9.650 2,771,677 +0.16(+1.67%)
Nov 20, 2006 9.464 9.595 9.464 9.491 1,752,766 +0.02(+0.22%)
Nov 17, 2006 9.429 9.498 9.381 9.471 2,087,802 +0.01(+0.07%)
Nov 16, 2006 9.429 9.498 9.374 9.464 2,853,911 +0.05(+0.51%)
Nov 15, 2006 9.519 9.567 9.416 9.416 3,034,796 -0.14(-1.44%)
Nov 14, 2006 9.540 9.567 9.464 9.553 2,323,025 -0.01(-0.07%)
Nov 13, 2006 9.629 9.684 9.540 9.560 3,319,417 -0.05(-0.50%)
Nov 10, 2006 9.595 9.629 9.533 9.608 1,687,531 -0.02(-0.21%)
Nov 09, 2006 9.498 9.636 9.457 9.629 2,494,756 +0.10(+1.01%)
Nov 08, 2006 9.491 9.595 9.429 9.533 1,703,949 -0.01(-0.07%)
Nov 07, 2006 9.368 9.588 9.350 9.540 2,835,023 +0.14(+1.54%)
Nov 06, 2006 9.230 9.457 9.230 9.395 3,366,636 +0.18(+1.94%)
Nov 03, 2006 9.257 9.257 9.113 9.216 4,752,838 +0.15(+1.67%)
Nov 02, 2006 8.989 9.244 8.955 9.065 6,902,533 +0.03(+0.38%)
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.