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 (%)
Nov 29, 2013 0.4658 0.4668 0.4622 0.4645 124,891,024 -0.00(-0.20%)
Nov 27, 2013 0.4588 0.4658 0.4581 0.4654 361,001,984 +0.01(+3.25%)
Nov 26, 2013 0.4631 0.4663 0.4508 0.4508 929,043,840 -0.02(-3.33%)
Nov 25, 2013 0.4663 0.4700 0.4645 0.4663 245,047,424 -0.00(-0.39%)
Nov 22, 2013 0.4727 0.4734 0.4645 0.4681 306,937,184 -0.01(-1.06%)
Nov 21, 2013 0.4754 0.4782 0.4718 0.4732 279,756,672 -0.00(-0.67%)
Nov 20, 2013 0.4805 0.4860 0.4754 0.4764 423,712,960 -0.00(-0.76%)
Nov 19, 2013 0.4832 0.4837 0.4800 0.4800 166,141,280 -0.00(-0.76%)
Nov 18, 2013 0.4896 0.4914 0.4832 0.4837 226,720,560 -0.01(-1.40%)
Nov 15, 2013 0.4951 0.4974 0.4892 0.4905 201,777,808 -0.00(-0.83%)
Nov 14, 2013 0.4914 0.5001 0.4912 0.4946 279,244,576 +0.00(+0.93%)
Nov 13, 2013 0.4796 0.4901 0.4782 0.4901 392,583,840 +0.01(+2.00%)
Nov 12, 2013 0.4741 0.4809 0.4722 0.4805 537,780,224 +0.01(+1.25%)
Nov 11, 2013 0.4846 0.4846 0.4709 0.4745 498,730,752 -0.01(-2.63%)
Nov 08, 2013 0.5006 0.5010 0.4837 0.4873 518,342,656 -0.02(-3.44%)
Nov 07, 2013 0.5152 0.5166 0.5010 0.5047 596,195,648 -0.02(-4.66%)
Nov 06, 2013 0.5262 0.5294 0.5257 0.5294 177,506,960 +0.00(+0.70%)
Nov 05, 2013 0.5298 0.5317 0.5253 0.5257 218,444,560 -0.01(-1.12%)
Nov 04, 2013 0.5358 0.5369 0.5298 0.5317 239,246,144 -0.01(-1.36%)
Nov 01, 2013 0.5362 0.5408 0.5340 0.5390 172,903,600 +0.00(+0.00%)
Oct 31, 2013 0.5440 0.5454 0.5340 0.5390 252,812,288 +0.00(+0.43%)
Oct 30, 2013 0.5353 0.5454 0.5308 0.5367 267,725,120 +0.00(+0.26%)
Oct 29, 2013 0.5408 0.5422 0.5294 0.5353 572,749,504 -0.02(-3.54%)
Oct 28, 2013 0.5545 0.5577 0.5490 0.5550 359,643,168 -0.00(-0.16%)
Oct 25, 2013 0.5550 0.5586 0.5532 0.5559 342,427,392 +0.00(+0.08%)
Oct 24, 2013 0.5513 0.5582 0.5504 0.5554 414,431,744 +0.01(+1.17%)
Oct 23, 2013 0.5463 0.5518 0.5440 0.5490 308,751,136 +0.00(+0.33%)
Oct 22, 2013 0.5422 0.5490 0.5408 0.5472 663,336,256 +0.01(+2.13%)
Oct 21, 2013 0.5440 0.5440 0.5314 0.5358 304,198,176 -0.01(-1.26%)
Oct 18, 2013 0.5486 0.5490 0.5408 0.5426 231,699,472 -0.00(-0.59%)
Oct 17, 2013 0.5385 0.5500 0.5376 0.5458 350,436,736 +0.01(+1.70%)
Oct 16, 2013 0.5308 0.5385 0.5271 0.5367 357,712,000 +0.01(+1.12%)
Oct 15, 2013 0.5285 0.5312 0.5276 0.5308 212,929,600 +0.00(+0.00%)
Oct 14, 2013 0.5330 0.5344 0.5273 0.5308 179,271,712 -0.00(-0.68%)
Oct 11, 2013 0.5349 0.5363 0.5312 0.5344 152,673,584 +0.00(+0.26%)
Oct 10, 2013 0.5362 0.5390 0.5266 0.5330 290,128,512 +0.00(+0.52%)
Oct 09, 2013 0.5230 0.5312 0.5225 0.5303 437,077,856 +0.01(+1.40%)
Oct 08, 2013 0.5239 0.5273 0.5193 0.5230 282,397,120 -0.00(-0.44%)
Oct 07, 2013 0.5234 0.5294 0.5234 0.5253 151,234,528 -0.00(-0.35%)
Oct 04, 2013 0.5326 0.5335 0.5221 0.5271 307,314,048 -0.01(-1.62%)
Oct 03, 2013 0.5349 0.5381 0.5321 0.5358 237,030,816 -0.00(-0.26%)
Oct 02, 2013 0.5340 0.5390 0.5330 0.5372 249,939,024 +0.00(+0.17%)
Oct 01, 2013 0.5266 0.5376 0.5253 0.5362 291,548,800 +0.01(+1.30%)
Sep 30, 2013 0.5266 0.5321 0.5234 0.5294 275,995,488 -0.00(-0.43%)
Sep 27, 2013 0.5344 0.5353 0.5298 0.5317 243,614,608 +0.04(+9.20%)
Sep 26, 2013 0.4889 0.4909 0.4848 0.4869 312,909,632 -0.00(-0.41%)
Sep 25, 2013 0.4873 0.4913 0.4861 0.4889 259,416,752 +0.00(+0.58%)
Sep 24, 2013 0.4869 0.4933 0.4840 0.4861 337,483,744 -0.00(-0.33%)
Sep 23, 2013 0.4828 0.4929 0.4816 0.4877 285,106,688 +0.01(+1.17%)
Sep 20, 2013 0.4893 0.4901 0.4808 0.4820 424,108,000 -0.01(-2.61%)
Sep 19, 2013 0.5091 0.5095 0.4909 0.4949 371,836,096 -0.01(-2.31%)
Sep 18, 2013 0.4828 0.5079 0.4808 0.5067 595,640,192 +0.02(+4.94%)
Sep 17, 2013 0.4832 0.4853 0.4776 0.4828 199,824,896 +0.00(+0.25%)
Sep 16, 2013 0.4970 0.4970 0.4792 0.4816 352,212,544 -0.00(-0.67%)
Sep 13, 2013 0.4768 0.4861 0.4758 0.4848 336,220,224 +0.01(+2.04%)
Sep 12, 2013 0.4747 0.4788 0.4735 0.4751 162,678,080 +0.00(+0.17%)
Sep 11, 2013 0.4638 0.4743 0.4638 0.4743 265,522,544 +0.01(+2.26%)
Sep 10, 2013 0.4739 0.4739 0.4622 0.4638 312,468,992 -0.01(-2.13%)
Sep 09, 2013 0.4784 0.4800 0.4711 0.4739 267,015,968 -0.00(-0.42%)
Sep 06, 2013 0.4719 0.4808 0.4715 0.4760 307,981,248 +0.01(+2.61%)
Sep 05, 2013 0.4659 0.4691 0.4602 0.4638 274,896,000 -0.00(-1.03%)
Sep 04, 2013 0.4667 0.4727 0.4663 0.4687 213,449,296 +0.00(+0.35%)
Sep 03, 2013 0.4703 0.4711 0.4578 0.4671 234,436,720 -0.00(-0.94%)
Aug 30, 2013 0.4707 0.4756 0.4687 0.4715 228,064,320 +0.00(+0.09%)
Aug 29, 2013 0.4568 0.4727 0.4558 0.4711 299,731,520 +0.01(+2.64%)
Aug 28, 2013 0.4634 0.4646 0.4566 0.4590 181,611,536 -0.01(-1.56%)
Aug 27, 2013 0.4598 0.4717 0.4590 0.4663 245,405,856 +0.00(+0.87%)
Aug 26, 2013 0.4646 0.4679 0.4592 0.4622 221,170,272 +0.00(+0.18%)
Aug 23, 2013 0.4493 0.4626 0.4479 0.4614 294,023,200 +0.01(+3.35%)
Aug 22, 2013 0.4444 0.4481 0.4408 0.4465 278,995,264 +0.00(+1.01%)
Aug 21, 2013 0.4436 0.4491 0.4368 0.4420 312,280,128 -0.00(-0.82%)
Aug 20, 2013 0.4343 0.4489 0.4335 0.4457 397,620,128 +0.01(+3.47%)
Aug 19, 2013 0.4545 0.4554 0.4295 0.4307 799,333,568 -0.02(-5.41%)
Aug 16, 2013 0.4642 0.4646 0.4545 0.4554 293,193,632 -0.01(-1.91%)
Aug 15, 2013 0.4691 0.4691 0.4614 0.4642 326,221,024 -0.01(-2.21%)
Aug 14, 2013 0.4699 0.4772 0.4687 0.4747 192,327,872 +0.01(+1.12%)
Aug 13, 2013 0.4816 0.4828 0.4695 0.4695 315,869,568 -0.01(-2.92%)
Aug 12, 2013 0.4832 0.4877 0.4824 0.4836 232,392,112 +0.00(+0.25%)
Aug 09, 2013 0.4905 0.4913 0.4812 0.4824 239,359,072 -0.01(-1.49%)
Aug 08, 2013 0.4715 0.4905 0.4707 0.4897 416,097,472 +0.02(+4.12%)
Aug 07, 2013 0.4659 0.4719 0.4650 0.4703 214,294,112 +0.00(+0.34%)
Aug 06, 2013 0.4663 0.4699 0.4626 0.4687 223,441,072 +0.00(+0.35%)
Aug 05, 2013 0.4743 0.4747 0.4655 0.4671 310,996,864 -0.01(-1.45%)
Aug 02, 2013 0.4751 0.4796 0.4711 0.4739 324,112,576 +0.01(+1.12%)
Aug 01, 2013 0.4808 0.4816 0.4687 0.4687 275,236,384 -0.01(-2.68%)
Jul 31, 2013 0.4832 0.4861 0.4747 0.4816 286,550,144 -0.00(-0.75%)
Jul 30, 2013 0.4848 0.4935 0.4820 0.4853 304,681,696 +0.00(+0.92%)
Jul 29, 2013 0.4828 0.4840 0.4756 0.4808 227,259,072 +0.00(+0.85%)
Jul 26, 2013 0.4735 0.4772 0.4715 0.4768 146,642,464 +0.00(+0.94%)
Jul 25, 2013 0.4711 0.4737 0.4671 0.4723 219,841,632 -0.00(-0.26%)
Jul 24, 2013 0.4824 0.4832 0.4687 0.4735 339,558,784 -0.01(-2.41%)
Jul 23, 2013 0.4857 0.4893 0.4832 0.4853 235,818,224 -0.00(-0.25%)
Jul 22, 2013 0.4848 0.4869 0.4840 0.4865 123,110,928 +0.00(+0.08%)
Jul 19, 2013 0.4836 0.4869 0.4826 0.4861 158,695,840 +0.00(+0.50%)
Jul 18, 2013 0.4921 0.4925 0.4808 0.4836 231,663,072 -0.00(-0.91%)
Jul 17, 2013 0.4877 0.4951 0.4869 0.4881 217,981,712 +0.00(+0.67%)
Jul 16, 2013 0.4877 0.4889 0.4846 0.4848 195,695,472 -0.00(-0.58%)
Jul 15, 2013 0.4768 0.4889 0.4711 0.4877 255,680,096 +0.01(+2.12%)
Jul 12, 2013 0.4885 0.4885 0.4756 0.4776 296,468,320 -0.01(-2.31%)
Jul 11, 2013 0.4723 0.4893 0.4719 0.4889 447,198,304 +0.02(+4.94%)
Jul 10, 2013 0.4735 0.4772 0.4634 0.4659 321,508,544 -0.01(-1.96%)
Jul 09, 2013 0.4788 0.4832 0.4735 0.4751 300,384,032 -0.00(-0.84%)
Jul 08, 2013 0.4566 0.4820 0.4562 0.4792 624,713,024 +0.01(+3.04%)
Jul 05, 2013 0.4844 0.4848 0.4521 0.4650 667,619,840 -0.03(-5.11%)
Jul 03, 2013 0.4949 0.4949 0.4844 0.4901 219,445,232 -0.01(-1.22%)
Jul 02, 2013 0.5010 0.5050 0.4949 0.4962 258,429,984 -0.01(-1.29%)
Jul 01, 2013 0.5079 0.5127 0.5026 0.5026 273,724,352 -0.01(-1.03%)
Jun 28, 2013 0.5123 0.5139 0.5071 0.5079 313,894,272 -0.01(-1.10%)
Jun 27, 2013 0.5119 0.5172 0.5107 0.5135 259,158,384 +0.05(+11.20%)
Jun 26, 2013 0.4597 0.4650 0.4561 0.4618 541,251,072 +0.01(+2.28%)
Jun 25, 2013 0.4459 0.4544 0.4430 0.4515 350,581,952 +0.01(+2.49%)
Jun 24, 2013 0.4462 0.4513 0.4310 0.4405 531,441,152 -0.01(-1.82%)
Jun 21, 2013 0.4491 0.4569 0.4466 0.4487 747,801,152 +0.00(+0.88%)
Jun 20, 2013 0.4561 0.4565 0.4416 0.4448 621,383,168 -0.02(-3.39%)
Jun 19, 2013 0.4802 0.4852 0.4604 0.4604 477,100,608 -0.01(-2.77%)
Jun 18, 2013 0.4696 0.4760 0.4647 0.4735 262,641,216 +0.00(+0.75%)
Jun 17, 2013 0.4831 0.4838 0.4682 0.4700 337,343,712 -0.01(-2.86%)
Jun 14, 2013 0.4866 0.4958 0.4810 0.4838 335,558,144 -0.00(-0.58%)
Jun 13, 2013 0.4593 0.4889 0.4572 0.4866 638,396,992 +0.02(+5.37%)
Jun 12, 2013 0.4724 0.4735 0.4611 0.4618 382,684,960 -0.01(-1.88%)
Jun 11, 2013 0.4771 0.4778 0.4700 0.4707 425,394,720 -0.01(-1.99%)
Jun 10, 2013 0.4799 0.4855 0.4760 0.4802 351,531,808 +0.00(+0.44%)
Jun 07, 2013 0.4912 0.4912 0.4767 0.4781 350,071,136 -0.01(-1.89%)
Jun 06, 2013 0.4771 0.4877 0.4753 0.4873 353,401,792 +0.01(+1.93%)
Jun 05, 2013 0.4838 0.4852 0.4763 0.4781 345,945,728 -0.00(-0.88%)
Jun 04, 2013 0.4785 0.4866 0.4732 0.4824 359,563,104 +0.00(+0.81%)
Jun 03, 2013 0.4802 0.4873 0.4721 0.4785 474,504,800 -0.00(-0.59%)
May 31, 2013 0.4902 0.4953 0.4813 0.4813 585,013,120 -0.01(-2.16%)
May 30, 2013 0.4923 0.5029 0.4895 0.4919 379,668,672 -0.00(-0.79%)
May 29, 2013 0.4877 0.4990 0.4678 0.4958 1,037,705,984 +0.00(+0.50%)
May 28, 2013 0.5139 0.5150 0.4895 0.4934 682,485,952 -0.02(-3.47%)
May 24, 2013 0.5107 0.5132 0.5061 0.5111 180,189,504 +0.00(+0.00%)
May 23, 2013 0.5097 0.5143 0.4980 0.5111 382,966,336 -0.00(-0.69%)
May 22, 2013 0.5196 0.5299 0.5121 0.5146 397,401,376 -0.00(-0.89%)
May 21, 2013 0.5245 0.5253 0.5192 0.5192 318,374,432 -0.01(-1.01%)
May 20, 2013 0.5306 0.5313 0.5245 0.5245 208,533,824 -0.01(-1.40%)
May 17, 2013 0.5327 0.5341 0.5277 0.5320 348,547,712 -0.00(-0.20%)
May 16, 2013 0.5267 0.5366 0.5253 0.5331 335,452,320 +0.01(+1.48%)
May 15, 2013 0.5214 0.5274 0.5192 0.5253 347,124,800 +0.00(+0.61%)
May 13, 2013 0.5323 0.5338 0.5157 0.5221 559,652,672 -0.01(-2.13%)
May 10, 2013 0.5384 0.5405 0.5295 0.5334 314,258,528 -0.00(-0.92%)
May 09, 2013 0.5398 0.5423 0.5370 0.5384 184,372,784 -0.00(-0.46%)
May 08, 2013 0.5345 0.5412 0.5345 0.5409 241,210,640 +0.01(+1.19%)
May 07, 2013 0.5355 0.5370 0.5327 0.5345 294,548,480 +0.00(+0.20%)
May 06, 2013 0.5359 0.5387 0.5309 0.5334 356,972,608 -0.00(-0.46%)
May 03, 2013 0.5469 0.5494 0.5345 0.5359 547,767,168 -0.01(-2.45%)
May 02, 2013 0.5579 0.5589 0.5476 0.5494 465,093,408 -0.01(-2.08%)
May 01, 2013 0.5642 0.5657 0.5593 0.5611 204,789,984 -0.00(-0.69%)
Apr 30, 2013 0.5607 0.5650 0.5561 0.5650 231,709,344 +0.00(+0.31%)
Apr 29, 2013 0.5589 0.5653 0.5568 0.5632 303,417,920 +0.01(+1.40%)
Apr 26, 2013 0.5568 0.5561 0.5533 0.5554 128,237,024 +0.00(+0.06%)
Apr 25, 2013 0.5593 0.5600 0.5533 0.5550 250,206,688 -0.00(-0.06%)
Apr 24, 2013 0.5536 0.5582 0.5515 0.5554 257,077,648 +0.00(+0.38%)
Apr 23, 2013 0.5486 0.5540 0.5476 0.5533 191,985,632 +0.01(+1.04%)
Apr 22, 2013 0.5529 0.5529 0.5391 0.5476 436,814,816 -0.01(-1.21%)
Apr 19, 2013 0.5579 0.5600 0.5511 0.5543 266,538,352 -0.00(-0.70%)
Apr 18, 2013 0.5529 0.5582 0.5511 0.5582 174,947,744 +0.01(+1.42%)
Apr 17, 2013 0.5611 0.5611 0.5497 0.5504 196,248,896 -0.01(-2.08%)
Apr 16, 2013 0.5543 0.5628 0.5533 0.5621 174,093,536 +0.01(+1.93%)
Apr 15, 2013 0.5618 0.5632 0.5515 0.5515 207,370,304 -0.01(-2.14%)
Apr 12, 2013 0.5632 0.5635 0.5611 0.5635 144,926,256 -0.00(-0.06%)
Apr 11, 2013 0.5646 0.5664 0.5607 0.5639 202,471,072 +0.00(+0.00%)
Apr 10, 2013 0.5642 0.5646 0.5625 0.5639 218,625,520 +0.00(+0.25%)
Apr 09, 2013 0.5671 0.5671 0.5618 0.5625 241,122,416 -0.00(-0.75%)
Apr 08, 2013 0.5650 0.5671 0.5628 0.5667 152,481,712 +0.00(+0.44%)
Apr 05, 2013 0.5600 0.5664 0.5582 0.5642 223,847,872 +0.00(+0.06%)
Apr 04, 2013 0.5568 0.5642 0.5554 0.5639 224,985,344 +0.01(+1.21%)
Apr 03, 2013 0.5625 0.5635 0.5533 0.5572 223,228,944 -0.01(-0.95%)
Apr 02, 2013 0.5603 0.5635 0.5596 0.5625 214,391,216 +0.00(+0.19%)
Apr 01, 2013 0.5628 0.5646 0.5586 0.5614 183,631,184 -0.00(-0.31%)
Mar 28, 2013 0.5561 0.5632 0.5547 0.5632 369,946,400 +0.01(+1.47%)
Mar 27, 2013 0.5529 0.5564 0.5515 0.5550 317,656,640 +0.05(+9.59%)
Mar 26, 2013 0.5068 0.5084 0.5022 0.5065 472,383,872 +0.00(+0.50%)
Mar 25, 2013 0.5087 0.5093 0.5011 0.5040 370,309,984 -0.00(-0.74%)
Mar 22, 2013 0.4967 0.5077 0.4951 0.5077 544,899,712 +0.01(+2.54%)
Mar 21, 2013 0.4936 0.4973 0.4933 0.4951 309,586,720 +0.00(+0.83%)
Mar 20, 2013 0.4892 0.4917 0.4863 0.4910 217,522,080 +0.00(+0.65%)
Mar 19, 2013 0.4955 0.4955 0.4879 0.4879 263,861,456 -0.01(-1.21%)
Mar 18, 2013 0.4882 0.4955 0.4879 0.4939 295,562,400 +0.00(+0.19%)
Mar 15, 2013 0.4879 0.4939 0.4860 0.4929 355,450,368 +0.01(+1.10%)
Mar 14, 2013 0.4844 0.4888 0.4832 0.4876 245,645,696 +0.00(+0.65%)
Mar 13, 2013 0.4851 0.4857 0.4822 0.4844 179,514,768 +0.00(+0.07%)
Mar 12, 2013 0.4835 0.4860 0.4816 0.4841 230,956,176 +0.00(+0.46%)
Mar 11, 2013 0.4816 0.4832 0.4803 0.4819 259,862,576 +0.00(+0.07%)
Mar 08, 2013 0.4832 0.4835 0.4791 0.4816 202,998,864 -0.00(-0.07%)
Mar 07, 2013 0.4816 0.4832 0.4788 0.4819 289,862,624 +0.00(+0.07%)
Mar 06, 2013 0.4854 0.4860 0.4794 0.4816 225,927,952 -0.00(-0.71%)
Mar 05, 2013 0.4870 0.4876 0.4835 0.4851 179,466,288 -0.00(-0.13%)
Mar 04, 2013 0.4816 0.4857 0.4803 0.4857 203,309,296 +0.01(+1.11%)
Mar 01, 2013 0.4870 0.4876 0.4788 0.4803 324,418,688 -0.01(-1.48%)
Feb 28, 2013 0.4852 0.4879 0.4841 0.4876 463,620,000 +0.01(+1.18%)
Feb 27, 2013 0.4763 0.4829 0.4759 0.4819 280,101,216 +0.01(+1.19%)
Feb 26, 2013 0.4722 0.4763 0.4706 0.4763 189,970,096 +0.01(+1.27%)
Feb 25, 2013 0.4712 0.4759 0.4703 0.4703 243,544,144 -0.00(-0.20%)
Feb 22, 2013 0.4725 0.4747 0.4700 0.4712 166,630,400 +0.00(+0.07%)
Feb 21, 2013 0.4722 0.4731 0.4674 0.4709 194,013,872 -0.00(-0.53%)
Feb 20, 2013 0.4785 0.4788 0.4731 0.4734 198,735,408 -0.01(-1.12%)
Feb 19, 2013 0.4775 0.4810 0.4772 0.4788 272,309,696 +0.00(+0.33%)
Feb 15, 2013 0.4753 0.4785 0.4737 0.4772 199,687,312 -0.00(-0.07%)
Feb 14, 2013 0.4769 0.4780 0.4741 0.4775 207,075,856 +0.00(+0.07%)
Feb 13, 2013 0.4744 0.4788 0.4744 0.4772 235,923,936 +0.00(+0.46%)
Feb 12, 2013 0.4668 0.4766 0.4668 0.4750 523,543,488 +0.01(+1.89%)
Feb 11, 2013 0.4633 0.4668 0.4624 0.4662 838,907,392 +0.00(+0.61%)
Feb 08, 2013 0.4656 0.4662 0.4615 0.4633 282,181,664 +0.00(+0.41%)
Feb 07, 2013 0.4712 0.4712 0.4596 0.4615 407,431,456 -0.01(-1.74%)
Feb 06, 2013 0.4656 0.4709 0.4649 0.4696 208,294,384 +0.00(+0.67%)
Feb 04, 2013 0.4659 0.4681 0.4643 0.4665 208,170,544 -0.00(-0.20%)
Feb 01, 2013 0.4706 0.4706 0.4656 0.4674 238,704,944 -0.00(-0.13%)
Jan 31, 2013 0.4715 0.4718 0.4662 0.4681 328,533,632 -0.00(-0.54%)
Jan 30, 2013 0.4706 0.4722 0.4678 0.4706 227,160,160 +0.00(+0.00%)
Jan 29, 2013 0.4684 0.4718 0.4671 0.4706 251,772,112 +0.00(+0.81%)
Jan 28, 2013 0.4690 0.4696 0.4659 0.4668 201,612,880 -0.00(-0.13%)
Jan 25, 2013 0.4662 0.4696 0.4659 0.4674 197,615,904 +0.00(+0.27%)
Jan 24, 2013 0.4668 0.4718 0.4656 0.4662 235,308,032 -0.00(-0.47%)
Jan 23, 2013 0.4681 0.4706 0.4678 0.4684 247,095,344 +0.00(+0.07%)
Jan 22, 2013 0.4659 0.4684 0.4657 0.4681 233,957,232 +0.00(+0.61%)
Jan 18, 2013 0.4633 0.4659 0.4627 0.4652 194,578,720 +0.00(+0.34%)
Jan 17, 2013 0.4656 0.4684 0.4637 0.4637 235,922,032 -0.00(-0.07%)
Jan 16, 2013 0.4611 0.4652 0.4589 0.4640 207,856,288 +0.00(+0.48%)
Jan 15, 2013 0.4633 0.4643 0.4571 0.4618 388,056,960 -0.00(-0.20%)
Jan 14, 2013 0.4633 0.4659 0.4615 0.4627 202,659,888 -0.00(-0.61%)
Jan 11, 2013 0.4643 0.4656 0.4605 0.4656 163,890,784 +0.00(+0.41%)
Jan 10, 2013 0.4637 0.4649 0.4608 0.4637 250,732,976 +0.00(+0.61%)
Jan 09, 2013 0.4621 0.4640 0.4583 0.4608 278,725,152 +0.00(+0.07%)
Jan 08, 2013 0.4643 0.4649 0.4577 0.4605 310,350,144 -0.00(-0.34%)
Jan 07, 2013 0.4690 0.4693 0.4611 0.4621 251,982,768 -0.01(-1.08%)
Jan 04, 2013 0.4561 0.4681 0.4548 0.4671 496,740,160 +0.01(+2.42%)
Jan 03, 2013 0.4504 0.4571 0.4501 0.4561 328,969,344 +0.01(+1.19%)
Jan 02, 2013 0.4459 0.4511 0.4413 0.4508 367,460,352 +0.01(+2.14%)
Dec 31, 2012 0.4334 0.4419 0.4334 0.4413 566,354,048 +0.00(+0.07%)
Dec 28, 2012 0.4423 0.4432 0.4388 0.4410 408,993,376 -0.00(-0.71%)
Dec 27, 2012 0.4441 0.4489 0.4426 0.4441 549,543,168 -0.00(-0.91%)
Dec 26, 2012 0.4432 0.4498 0.4423 0.4482 774,120,768 +0.05(+11.42%)
Dec 24, 2012 0.4059 0.4059 0.4009 0.4023 307,211,040 -0.00(-1.22%)
Dec 21, 2012 0.4039 0.4072 0.4012 0.4072 864,178,496 +0.00(+0.00%)
Dec 20, 2012 0.4026 0.4091 0.4001 0.4072 1,101,346,304 +0.00(+1.17%)
Dec 19, 2012 0.3948 0.4031 0.3940 0.4026 749,294,080 +0.01(+2.24%)
Dec 18, 2012 0.3907 0.3937 0.3890 0.3937 499,957,504 +0.00(+0.56%)
Dec 17, 2012 0.3965 0.3968 0.3893 0.3915 358,499,200 -0.00(-0.77%)
Dec 14, 2012 0.3946 0.3968 0.3932 0.3946 437,553,088 -0.00(-0.21%)
Dec 13, 2012 0.3946 0.3976 0.3935 0.3954 337,966,688 -0.00(-0.62%)
Dec 12, 2012 0.3984 0.4024 0.3948 0.3979 502,898,144 -0.00(-0.14%)
Dec 11, 2012 0.4056 0.4067 0.3979 0.3984 444,173,600 -0.01(-1.63%)
Dec 10, 2012 0.3987 0.4067 0.3979 0.4050 544,222,784 +0.01(+1.59%)
Dec 07, 2012 0.3998 0.4042 0.3973 0.3987 422,835,104 +0.00(+0.42%)
Dec 06, 2012 0.3976 0.4031 0.3955 0.3970 290,955,232 -0.00(-0.07%)
Dec 05, 2012 0.3979 0.3981 0.3954 0.3973 370,209,024 -0.00(-0.14%)
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.