Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

20.88 +0.08 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2012 0.4354 0.4467 0.4354 0.4453 461,049,504 +0.01(+2.15%)
Oct 26, 2012 0.4384 0.4359 0.4359 0.4359 300,024,608 -0.00(-0.57%)
Oct 25, 2012 0.4379 0.4398 0.4346 0.4384 381,773,760 -0.00(-0.06%)
Oct 24, 2012 0.4362 0.4408 0.4346 0.4387 385,411,392 +0.00(+0.82%)
Oct 23, 2012 0.4365 0.4376 0.4337 0.4351 438,757,248 -0.01(-1.31%)
Oct 19, 2012 0.4423 0.4456 0.4404 0.4409 400,730,624 -0.00(-0.75%)
Oct 18, 2012 0.4442 0.4470 0.4420 0.4442 536,616,384 +0.00(+0.69%)
Oct 17, 2012 0.4439 0.4439 0.4382 0.4412 770,286,720 +0.01(+1.72%)
Oct 16, 2012 0.4282 0.4357 0.4260 0.4337 849,696,832 +0.00(+0.96%)
Oct 15, 2012 0.4415 0.4417 0.4213 0.4296 1,865,007,232 -0.01(-2.93%)
Oct 12, 2012 0.4448 0.4467 0.4420 0.4426 693,589,504 -0.00(-0.43%)
Oct 11, 2012 0.4462 0.4506 0.4437 0.4445 552,233,536 -0.00(-0.37%)
Oct 10, 2012 0.4506 0.4519 0.4423 0.4462 903,003,840 -0.01(-1.46%)
Oct 09, 2012 0.4558 0.4591 0.4475 0.4528 670,627,200 -0.00(-0.91%)
Oct 08, 2012 0.4550 0.4577 0.4542 0.4569 360,791,424 +0.00(+0.00%)
Oct 05, 2012 0.4594 0.4602 0.4553 0.4569 637,561,856 -0.00(-0.48%)
Oct 04, 2012 0.4627 0.4630 0.4569 0.4591 762,800,320 -0.01(-1.48%)
Oct 03, 2012 0.4649 0.4663 0.4630 0.4660 408,139,008 -0.00(-0.18%)
Oct 02, 2012 0.4624 0.4668 0.4616 0.4668 406,980,928 +0.00(+0.89%)
Oct 01, 2012 0.4671 0.4671 0.4622 0.4627 339,330,848 -0.00(-0.42%)
Sep 28, 2012 0.4644 0.4657 0.4630 0.4646 449,197,280 -0.00(-0.06%)
Sep 27, 2012 0.4668 0.4674 0.4635 0.4649 553,925,504 +0.04(+9.70%)
Sep 26, 2012 0.4270 0.4280 0.4233 0.4238 638,146,752 -0.00(-0.80%)
Sep 25, 2012 0.4314 0.4319 0.4267 0.4272 671,419,584 -0.00(-0.96%)
Sep 24, 2012 0.4292 0.4321 0.4280 0.4314 507,539,168 +0.00(+0.63%)
Sep 21, 2012 0.4258 0.4287 0.4233 0.4287 606,329,408 +0.00(+0.98%)
Sep 20, 2012 0.4206 0.4253 0.4204 0.4245 504,306,656 +0.00(+1.05%)
Sep 19, 2012 0.4226 0.4236 0.4192 0.4201 353,163,264 -0.00(-0.41%)
Sep 18, 2012 0.4194 0.4221 0.4167 0.4219 425,775,328 +0.00(+0.58%)
Sep 17, 2012 0.4231 0.4233 0.4179 0.4194 549,862,592 -0.00(-1.15%)
Sep 14, 2012 0.4277 0.4304 0.4233 0.4243 633,085,760 -0.00(-0.80%)
Sep 13, 2012 0.4319 0.4321 0.4260 0.4277 681,300,544 -0.01(-1.30%)
Sep 12, 2012 0.4319 0.4333 0.4299 0.4333 234,666,624 +0.00(+0.57%)
Sep 11, 2012 0.4292 0.4309 0.4280 0.4309 288,830,944 +0.00(+0.34%)
Sep 10, 2012 0.4267 0.4306 0.4267 0.4294 213,288,384 +0.00(+0.29%)
Sep 07, 2012 0.4309 0.4309 0.4258 0.4282 341,123,776 -0.00(-0.51%)
Sep 06, 2012 0.4289 0.4304 0.4260 0.4304 444,074,752 +0.00(+0.57%)
Sep 05, 2012 0.4265 0.4292 0.4253 0.4280 351,268,096 +0.00(+0.34%)
Sep 04, 2012 0.4231 0.4270 0.4219 0.4265 458,000,064 +0.00(+0.92%)
Aug 31, 2012 0.4199 0.4231 0.4187 0.4226 227,093,840 +0.00(+0.76%)
Aug 30, 2012 0.4214 0.4219 0.4192 0.4194 232,734,224 -0.00(-0.46%)
Aug 29, 2012 0.4201 0.4233 0.4201 0.4214 189,817,600 +0.00(+0.29%)
Aug 27, 2012 0.4189 0.4204 0.4184 0.4201 186,124,240 +0.00(+0.29%)
Aug 24, 2012 0.4167 0.4194 0.4162 0.4189 268,321,584 +0.00(+0.41%)
Aug 23, 2012 0.4162 0.4179 0.4157 0.4172 278,099,584 +0.00(+0.06%)
Aug 22, 2012 0.4145 0.4170 0.4123 0.4170 350,867,360 +0.00(+0.71%)
Aug 21, 2012 0.4175 0.4192 0.4127 0.4140 630,708,480 -0.00(-0.70%)
Aug 20, 2012 0.4150 0.4172 0.4148 0.4170 300,431,136 +0.00(+0.53%)
Aug 17, 2012 0.4131 0.4155 0.4116 0.4148 351,616,768 +0.00(+0.59%)
Aug 16, 2012 0.4182 0.4187 0.4111 0.4123 513,601,600 -0.01(-1.46%)
Aug 15, 2012 0.4165 0.4187 0.4160 0.4184 389,349,440 +0.00(+0.35%)
Aug 14, 2012 0.4160 0.4175 0.4148 0.4170 490,619,136 +0.00(+0.35%)
Aug 13, 2012 0.4114 0.4157 0.4114 0.4155 316,151,424 +0.00(+0.89%)
Aug 10, 2012 0.4099 0.4131 0.4092 0.4118 259,819,920 +0.00(+0.48%)
Aug 09, 2012 0.4065 0.4109 0.4062 0.4099 400,581,088 +0.00(+0.84%)
Aug 08, 2012 0.4052 0.4065 0.4028 0.4065 379,041,472 +0.00(+0.06%)
Aug 07, 2012 0.4092 0.4096 0.3967 0.4062 1,207,778,816 -0.00(-0.95%)
Aug 06, 2012 0.4197 0.4206 0.4082 0.4101 935,797,824 -0.01(-2.61%)
Aug 03, 2012 0.4192 0.4238 0.4184 0.4211 346,071,552 +0.00(+0.17%)
Aug 02, 2012 0.4219 0.4236 0.3906 0.4204 460,068,480 -0.00(-0.52%)
Aug 01, 2012 0.4248 0.4270 0.4226 0.4226 323,267,296 -0.00(-0.69%)
Jul 31, 2012 0.4245 0.4258 0.4211 0.4255 371,832,544 +0.00(+0.40%)
Jul 30, 2012 0.4228 0.4250 0.4209 0.4238 385,842,944 -0.00(-0.46%)
Jul 27, 2012 0.4228 0.4270 0.4223 0.4258 328,335,936 +0.00(+0.63%)
Jul 26, 2012 0.4267 0.4267 0.4219 0.4231 377,494,016 -0.00(-0.35%)
Jul 25, 2012 0.4211 0.4245 0.4187 0.4245 365,593,824 +0.00(+0.75%)
Jul 24, 2012 0.4209 0.4219 0.4192 0.4214 284,468,928 +0.00(+0.35%)
Jul 23, 2012 0.4143 0.4206 0.4143 0.4199 351,193,728 +0.00(+0.94%)
Jul 20, 2012 0.4140 0.4170 0.4128 0.4160 261,649,712 +0.00(+0.41%)
Jul 19, 2012 0.4162 0.4167 0.4121 0.4143 307,497,632 -0.00(-0.29%)
Jul 18, 2012 0.4177 0.4179 0.4148 0.4155 335,023,360 -0.00(-0.82%)
Jul 17, 2012 0.4175 0.4194 0.4170 0.4189 325,550,976 +0.00(+0.65%)
Jul 16, 2012 0.4138 0.4172 0.4138 0.4162 328,604,032 +0.00(+0.59%)
Jul 13, 2012 0.4121 0.4145 0.4106 0.4138 441,387,520 +0.00(+0.59%)
Jul 12, 2012 0.4114 0.4127 0.4094 0.4114 442,262,432 +0.00(+0.06%)
Jul 11, 2012 0.4099 0.4121 0.4070 0.4111 352,192,768 +0.00(+0.30%)
Jul 10, 2012 0.4133 0.4148 0.4089 0.4099 526,899,296 -0.00(-0.47%)
Jul 09, 2012 0.4153 0.4162 0.4116 0.4118 519,823,808 -0.00(-1.00%)
Jul 06, 2012 0.4128 0.4162 0.4126 0.4160 243,942,096 +0.00(+0.65%)
Jul 05, 2012 0.4133 0.4153 0.4128 0.4133 280,529,632 -0.00(-0.24%)
Jul 03, 2012 0.4143 0.4157 0.4121 0.4143 246,283,216 +0.00(+0.12%)
Jul 02, 2012 0.4087 0.4140 0.4074 0.4138 595,688,960 +0.00(+1.01%)
Jun 29, 2012 0.4089 0.4106 0.4065 0.4096 471,066,208 +0.00(+0.84%)
Jun 28, 2012 0.4089 0.4094 0.4045 0.4062 422,668,288 -0.00(-0.48%)
Jun 27, 2012 0.4062 0.4087 0.4043 0.4082 421,727,744 +0.04(+12.14%)
Jun 26, 2012 0.3657 0.3657 0.3629 0.3640 526,543,232 -0.00(-0.06%)
Jun 25, 2012 0.3644 0.3657 0.3627 0.3642 464,874,784 -0.00(-0.06%)
Jun 22, 2012 0.3629 0.3646 0.3619 0.3644 461,703,872 +0.00(+1.00%)
Jun 21, 2012 0.3625 0.3627 0.3608 0.3608 478,124,864 +0.00(+0.06%)
Jun 20, 2012 0.3623 0.3627 0.3593 0.3606 576,776,256 +0.00(+0.06%)
Jun 19, 2012 0.3597 0.3610 0.3597 0.3604 402,732,768 +0.00(+0.47%)
Jun 18, 2012 0.3597 0.3604 0.3585 0.3587 329,536,608 -0.00(-0.30%)
Jun 15, 2012 0.3578 0.3602 0.3565 0.3597 404,093,472 +0.00(+0.12%)
Jun 14, 2012 0.3572 0.3593 0.3563 0.3593 278,395,584 +0.00(+0.60%)
Jun 13, 2012 0.3570 0.3589 0.3550 0.3572 338,701,600 +0.00(+0.06%)
Jun 12, 2012 0.3544 0.3578 0.3538 0.3570 367,471,296 +0.00(+0.90%)
Jun 11, 2012 0.3572 0.3573 0.3538 0.3538 262,785,616 -0.00(-0.78%)
Jun 08, 2012 0.3542 0.3565 0.3531 0.3565 254,715,232 +0.00(+0.90%)
Jun 07, 2012 0.3568 0.3572 0.3528 0.3534 338,288,256 -0.00(-0.95%)
Jun 06, 2012 0.3548 0.3569 0.3542 0.3568 365,169,152 +0.00(+0.72%)
Jun 05, 2012 0.3487 0.3546 0.3480 0.3542 337,550,080 +0.00(+1.40%)
Jun 04, 2012 0.3461 0.3495 0.3461 0.3493 369,879,712 +0.00(+0.55%)
Jun 01, 2012 0.3519 0.3521 0.3468 0.3474 621,424,384 -0.01(-1.74%)
May 31, 2012 0.3525 0.3548 0.3514 0.3536 388,430,240 +0.00(+0.24%)
May 30, 2012 0.3565 0.3570 0.3525 0.3527 337,805,760 -0.00(-1.07%)
May 29, 2012 0.3568 0.3572 0.3527 0.3565 329,153,376 +0.00(+0.36%)
May 25, 2012 0.3540 0.3557 0.3529 0.3553 212,662,800 +0.00(+0.60%)
May 24, 2012 0.3529 0.3538 0.3510 0.3531 288,406,592 +0.00(+0.42%)
May 23, 2012 0.3508 0.3523 0.3489 0.3517 359,831,200 +0.00(+0.24%)
May 22, 2012 0.3502 0.3518 0.3493 0.3508 428,599,680 +0.00(+0.12%)
May 21, 2012 0.3453 0.3507 0.3448 0.3504 344,401,216 +0.01(+1.98%)
May 18, 2012 0.3474 0.3474 0.3431 0.3436 457,089,504 -0.00(-0.98%)
May 17, 2012 0.3512 0.3525 0.3468 0.3470 473,940,736 -0.01(-1.45%)
May 16, 2012 0.3512 0.3534 0.3512 0.3521 422,264,000 +0.00(+0.42%)
May 15, 2012 0.3508 0.3531 0.3504 0.3506 366,894,752 -0.00(-0.30%)
May 14, 2012 0.3521 0.3542 0.3512 0.3517 338,878,048 -0.00(-0.78%)
May 11, 2012 0.3542 0.3553 0.3531 0.3544 256,715,312 -0.00(-0.18%)
May 10, 2012 0.3531 0.3563 0.3521 0.3551 409,065,312 +0.00(+1.03%)
May 09, 2012 0.3504 0.3544 0.3468 0.3514 870,692,096 +0.00(+0.30%)
May 08, 2012 0.3470 0.3504 0.3470 0.3504 360,620,768 +0.00(+0.98%)
May 07, 2012 0.3468 0.3480 0.3461 0.3470 543,782,144 -0.00(-0.24%)
May 04, 2012 0.3502 0.3512 0.3476 0.3478 420,892,512 -0.00(-0.97%)
May 03, 2012 0.3493 0.3538 0.3480 0.3512 852,920,256 +0.00(+1.35%)
May 02, 2012 0.3485 0.3489 0.3461 0.3465 353,859,520 -0.00(-0.73%)
May 01, 2012 0.3461 0.3500 0.3459 0.3491 751,908,352 +0.00(+0.55%)
Apr 30, 2012 0.3459 0.3472 0.3448 0.3472 464,155,168 +0.00(+0.25%)
Apr 27, 2012 0.3465 0.3487 0.3457 0.3463 411,276,096 +0.00(+0.06%)
Apr 26, 2012 0.3461 0.3468 0.3444 0.3461 370,411,040 +0.00(+0.12%)
Apr 25, 2012 0.3440 0.3457 0.3438 0.3457 531,841,472 +0.00(+0.49%)
Apr 24, 2012 0.3429 0.3446 0.3410 0.3440 438,040,352 +0.00(+0.25%)
Apr 23, 2012 0.3402 0.3431 0.3389 0.3431 624,267,136 +0.00(+0.81%)
Apr 20, 2012 0.3387 0.3409 0.3387 0.3404 283,482,624 +0.00(+0.57%)
Apr 19, 2012 0.3372 0.3404 0.3372 0.3385 376,253,984 +0.00(+0.06%)
Apr 18, 2012 0.3368 0.3391 0.3359 0.3383 389,672,032 +0.00(+0.51%)
Apr 17, 2012 0.3346 0.3370 0.3336 0.3366 350,017,856 +0.00(+0.32%)
Apr 16, 2012 0.3344 0.3357 0.3331 0.3355 365,882,240 +0.00(+0.45%)
Apr 13, 2012 0.3351 0.3368 0.3340 0.3340 294,709,664 -0.00(-0.57%)
Apr 12, 2012 0.3340 0.3359 0.3331 0.3359 371,638,144 +0.00(+0.57%)
Apr 11, 2012 0.3331 0.3345 0.3327 0.3340 393,142,752 +0.00(+0.45%)
Apr 10, 2012 0.3357 0.3368 0.3319 0.3325 553,685,184 -0.00(-0.76%)
Apr 09, 2012 0.3302 0.3366 0.3302 0.3351 609,190,784 +0.00(+1.09%)
Apr 05, 2012 0.3344 0.3348 0.3314 0.3314 496,822,176 -0.00(-1.02%)
Apr 04, 2012 0.3353 0.3372 0.3346 0.3348 599,596,352 -0.00(-0.44%)
Apr 03, 2012 0.3363 0.3387 0.3357 0.3363 404,751,936 -0.00(-0.38%)
Apr 02, 2012 0.3351 0.3387 0.3351 0.3376 425,655,328 +0.00(+0.32%)
Mar 30, 2012 0.3353 0.3391 0.3351 0.3366 703,003,840 +0.00(+0.51%)
Mar 29, 2012 0.3327 0.3351 0.3304 0.3348 741,479,936 +0.00(+1.09%)
Mar 28, 2012 0.3344 0.3346 0.3302 0.3312 1,126,573,440 +0.03(+10.90%)
Mar 27, 2012 0.3011 0.3013 0.2987 0.2987 964,125,184 -0.00(-0.37%)
Mar 26, 2012 0.3016 0.3022 0.2989 0.2998 795,923,584 +0.00(+0.06%)
Mar 23, 2012 0.2987 0.3003 0.2976 0.2996 636,635,072 +0.00(+0.68%)
Mar 22, 2012 0.2987 0.3000 0.2968 0.2976 731,560,512 -0.00(-0.98%)
Mar 21, 2012 0.2998 0.3040 0.2990 0.3005 861,369,216 +0.00(+1.43%)
Mar 20, 2012 0.2954 0.2976 0.2954 0.2963 561,207,552 -0.00(-0.12%)
Mar 19, 2012 0.2963 0.2985 0.2954 0.2967 771,032,768 -0.00(-0.06%)
Mar 16, 2012 0.2990 0.2990 0.2952 0.2968 788,333,952 -0.00(-0.49%)
Mar 15, 2012 0.2978 0.2994 0.2978 0.2983 517,226,592 +0.00(+0.12%)
Mar 14, 2012 0.3007 0.3014 0.2961 0.2979 1,001,256,448 -0.00(-1.22%)
Mar 13, 2012 0.3003 0.3016 0.2990 0.3016 559,630,656 +0.00(+0.74%)
Mar 12, 2012 0.2979 0.3002 0.2976 0.2994 567,618,816 +0.00(+0.74%)
Mar 09, 2012 0.2974 0.2983 0.2967 0.2972 813,455,424 +0.00(+0.06%)
Mar 08, 2012 0.3003 0.3007 0.2967 0.2970 2,128,725,504 -0.01(-1.94%)
Mar 07, 2012 0.3025 0.3031 0.2990 0.3029 607,465,856 +0.00(+0.24%)
Mar 06, 2012 0.3031 0.3042 0.3018 0.3022 687,672,768 -0.00(-1.02%)
Mar 05, 2012 0.3033 0.3055 0.3029 0.3053 390,555,040 +0.00(+0.61%)
Mar 02, 2012 0.3031 0.3046 0.3029 0.3035 571,547,072 +0.00(+0.00%)
Mar 01, 2012 0.3066 0.3066 0.3029 0.3035 598,903,040 -0.00(-0.72%)
Feb 29, 2012 0.3079 0.3084 0.3048 0.3057 550,205,696 -0.00(-0.66%)
Feb 28, 2012 0.3075 0.3086 0.3071 0.3077 351,594,656 +0.00(+0.18%)
Feb 27, 2012 0.3071 0.3086 0.3064 0.3071 485,500,384 +0.00(+0.42%)
Feb 24, 2012 0.3057 0.3073 0.3051 0.3059 407,433,472 +0.00(+0.00%)
Feb 23, 2012 0.3049 0.3062 0.3046 0.3059 479,873,888 +0.00(+0.48%)
Feb 22, 2012 0.3059 0.3077 0.3040 0.3044 352,925,088 -0.00(-0.30%)
Feb 21, 2012 0.3066 0.3068 0.3044 0.3053 480,526,208 -0.00(-0.36%)
Feb 17, 2012 0.3055 0.3070 0.3048 0.3064 377,038,080 +0.00(+0.54%)
Feb 16, 2012 0.3033 0.3058 0.3029 0.3048 503,297,376 +0.00(+0.61%)
Feb 15, 2012 0.3046 0.3053 0.3027 0.3029 587,087,360 -0.00(-0.12%)
Feb 14, 2012 0.3051 0.3057 0.3027 0.3033 631,504,320 -0.00(-0.90%)
Feb 13, 2012 0.3055 0.3064 0.3040 0.3060 825,345,664 +0.00(+0.60%)
Feb 10, 2012 0.3024 0.3051 0.3014 0.3042 659,784,896 +0.00(+0.36%)
Feb 09, 2012 0.3046 0.3053 0.3018 0.3031 1,192,763,648 -0.00(-0.42%)
Feb 08, 2012 0.3114 0.3114 0.3035 0.3044 2,953,449,984 -0.01(-3.33%)
Feb 07, 2012 0.3134 0.3160 0.3134 0.3149 378,573,248 +0.00(+0.23%)
Feb 06, 2012 0.3151 0.3163 0.3141 0.3141 591,381,440 -0.00(-0.35%)
Feb 03, 2012 0.3128 0.3152 0.3117 0.3152 806,721,024 +0.00(+0.82%)
Feb 02, 2012 0.3110 0.3127 0.3106 0.3127 468,444,704 +0.00(+0.65%)
Feb 01, 2012 0.3106 0.3108 0.3086 0.3106 708,850,816 +0.00(+0.30%)
Jan 31, 2012 0.3099 0.3112 0.3095 0.3097 599,411,200 +0.00(+0.24%)
Jan 30, 2012 0.3112 0.3112 0.3086 0.3090 581,241,408 -0.00(-0.06%)
Jan 27, 2012 0.3119 0.3121 0.3088 0.3092 803,839,232 -0.00(-0.41%)
Jan 26, 2012 0.3103 0.3123 0.3099 0.3105 1,062,262,272 +0.00(+1.02%)
Jan 25, 2012 0.3020 0.3075 0.3016 0.3073 975,672,064 +0.00(+1.64%)
Jan 24, 2012 0.3042 0.3046 0.3018 0.3024 555,685,120 -0.00(-0.54%)
Jan 23, 2012 0.3046 0.3054 0.3033 0.3040 522,660,640 -0.00(-0.06%)
Jan 20, 2012 0.3029 0.3053 0.3016 0.3042 652,682,624 +0.00(+0.55%)
Jan 19, 2012 0.3002 0.3033 0.2987 0.3025 559,045,376 +0.00(+1.17%)
Jan 18, 2012 0.3025 0.3035 0.2990 0.2990 743,509,760 -0.00(-0.91%)
Jan 17, 2012 0.3027 0.3042 0.3011 0.3018 516,404,320 +0.00(+0.06%)
Jan 13, 2012 0.3014 0.3022 0.2998 0.3016 468,051,872 +0.00(+0.18%)
Jan 12, 2012 0.2996 0.3013 0.2989 0.3011 584,092,032 +0.00(+0.55%)
Jan 11, 2012 0.2987 0.2998 0.2978 0.2994 622,293,440 +0.00(+0.00%)
Jan 10, 2012 0.2976 0.2994 0.2970 0.2994 553,201,728 +0.00(+0.99%)
Jan 09, 2012 0.2974 0.2978 0.2956 0.2965 513,798,560 +0.00(+0.37%)
Jan 06, 2012 0.2943 0.2989 0.2935 0.2954 779,766,784 +0.00(+0.69%)
Jan 05, 2012 0.2961 0.2970 0.2920 0.2933 1,153,662,208 -0.00(-0.99%)
Jan 04, 2012 0.2952 0.2980 0.2939 0.2963 690,218,368 +0.00(+0.94%)
Dec 30, 2011 0.2945 0.2956 0.2935 0.2935 570,687,616 -0.00(-0.75%)
Dec 29, 2011 0.2961 0.2967 0.2939 0.2957 655,100,928 -0.00(-0.19%)
Dec 28, 2011 0.3011 0.3016 0.2952 0.2963 616,089,408 -0.00(-1.59%)
Dec 27, 2011 0.3031 0.3033 0.2989 0.3011 710,403,584 +0.03(+11.66%)
Dec 23, 2011 0.2701 0.2701 0.2683 0.2696 851,561,792 +0.00(+0.95%)
Dec 21, 2011 0.2650 0.2674 0.2637 0.2671 729,963,776 +0.00(+1.02%)
Dec 20, 2011 0.2615 0.2648 0.2612 0.2644 892,933,376 +0.00(+1.78%)
Dec 19, 2011 0.2617 0.2625 0.2594 0.2598 742,076,288 -0.00(-0.31%)
Dec 16, 2011 0.2590 0.2606 0.2578 0.2606 732,822,848 +0.00(+0.74%)
Dec 15, 2011 0.2601 0.2601 0.2580 0.2586 469,052,320 +0.00(+0.18%)
Dec 14, 2011 0.2578 0.2596 0.2571 0.2582 677,689,152 -0.00(-0.12%)
Dec 13, 2011 0.2590 0.2601 0.2574 0.2585 571,549,568 +0.00(+0.49%)
Dec 12, 2011 0.2567 0.2583 0.2558 0.2572 535,452,000 +0.00(+0.25%)
Dec 09, 2011 0.2571 0.2585 0.2558 0.2566 822,538,944 -0.00(-0.37%)
Dec 08, 2011 0.2601 0.2610 0.2572 0.2575 660,305,792 -0.00(-1.04%)
Dec 07, 2011 0.2596 0.2606 0.2582 0.2602 657,528,576 +0.00(+0.37%)
Dec 06, 2011 0.2596 0.2607 0.2574 0.2593 736,020,800 +0.00(+0.12%)
Dec 05, 2011 0.2604 0.2618 0.2577 0.2590 728,182,976 +0.00(+0.25%)
Dec 02, 2011 0.2585 0.2607 0.2577 0.2583 688,525,824 +0.00(+0.43%)
Dec 01, 2011 0.2548 0.2577 0.2539 0.2572 683,548,544 +0.00(+0.56%)
Nov 30, 2011 0.2534 0.2559 0.2512 0.2558 1,058,578,112 +0.00(+1.71%)
Nov 29, 2011 0.2528 0.2528 0.2507 0.2515 571,680,320 -0.00(-0.44%)
Nov 28, 2011 0.2551 0.2558 0.2510 0.2526 862,601,216 -0.00(-0.44%)
Nov 25, 2011 0.2491 0.2538 0.2486 0.2537 375,094,944 +0.00(+1.66%)
Nov 23, 2011 0.2540 0.2547 0.2494 0.2496 613,137,344 -0.00(-1.75%)
Nov 22, 2011 0.2540 0.2551 0.2526 0.2540 583,611,648 -0.00(-0.06%)
Nov 21, 2011 0.2564 0.2569 0.2531 0.2542 787,325,568 -0.00(-1.11%)
Nov 18, 2011 0.2594 0.2596 0.2566 0.2571 667,350,400 -0.00(-0.98%)
Nov 17, 2011 0.2610 0.2628 0.2591 0.2596 615,394,304 -0.00(-0.43%)
Nov 16, 2011 0.2583 0.2652 0.2578 0.2607 873,698,496 +0.00(+0.80%)
Nov 15, 2011 0.2588 0.2593 0.2577 0.2586 638,907,328 -0.00(-0.43%)
Nov 14, 2011 0.2610 0.2613 0.2578 0.2598 722,647,936 +0.00(+0.12%)
Nov 11, 2011 0.2586 0.2608 0.2571 0.2594 578,285,440 +0.00(+0.62%)
Nov 10, 2011 0.2607 0.2615 0.2564 0.2578 779,191,616 -0.00(-0.49%)
Nov 09, 2011 0.2606 0.2637 0.2590 0.2591 835,370,368 -0.00(-1.57%)
Nov 08, 2011 0.2620 0.2636 0.2604 0.2633 599,337,344 +0.00(+0.92%)
Nov 07, 2011 0.2609 0.2631 0.2586 0.2609 751,305,344 +0.00(+0.18%)
Nov 04, 2011 0.2602 0.2613 0.2591 0.2604 538,045,952 -0.00(-0.06%)
Nov 03, 2011 0.2612 0.2618 0.2586 0.2606 934,901,440 +0.00(+0.31%)
Nov 02, 2011 0.2633 0.2639 0.2580 0.2598 1,913,955,200 -0.01(-2.04%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.