Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

19.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
May 31, 2006 8.879 8.982 8.796 8.948 1,846,041 +0.09(+1.01%)
May 30, 2006 8.961 8.989 8.831 8.858 1,484,562 -0.17(-1.91%)
May 26, 2006 8.982 9.134 8.961 9.030 1,257,911 +0.02(+0.23%)
May 25, 2006 8.803 9.017 8.693 9.010 2,544,591 +0.21(+2.35%)
May 24, 2006 8.665 8.817 8.610 8.803 2,124,560 +0.08(+0.87%)
May 23, 2006 8.865 8.961 8.686 8.727 2,555,923 -0.14(-1.55%)
May 22, 2006 8.879 8.948 8.597 8.865 2,577,135 +0.23(+2.63%)
May 19, 2006 8.679 8.741 8.548 8.638 2,544,300 -0.08(-0.87%)
May 18, 2006 8.810 8.920 8.686 8.714 1,739,544 -0.09(-1.02%)
May 17, 2006 8.741 8.927 8.700 8.803 3,971,474 -0.22(-2.44%)
May 16, 2006 9.078 9.202 8.996 9.023 3,316,511 -0.06(-0.61%)
May 15, 2006 9.244 9.292 9.058 9.078 4,684,116 -0.22(-2.37%)
May 12, 2006 9.354 9.395 9.209 9.299 1,599,050 -0.10(-1.03%)
May 11, 2006 9.491 9.546 9.368 9.395 2,080,973 -0.10(-1.02%)
May 10, 2006 9.546 9.602 9.436 9.491 2,226,989 -0.06(-0.58%)
May 09, 2006 9.636 9.684 9.505 9.546 2,645,421 -0.12(-1.21%)
May 08, 2006 9.491 9.781 9.409 9.664 3,456,569 +0.13(+1.37%)
May 05, 2006 9.299 9.636 9.264 9.533 3,019,250 +0.23(+2.52%)
May 04, 2006 9.147 9.326 9.140 9.299 1,401,166 +0.11(+1.20%)
May 03, 2006 9.078 9.216 8.961 9.189 2,116,424 +0.04(+0.45%)
May 02, 2006 9.017 9.244 8.948 9.147 3,661,427 +0.05(+0.53%)
May 01, 2006 9.278 9.505 9.085 9.099 4,431,023 -0.17(-1.86%)
Apr 28, 2006 9.292 9.546 9.237 9.271 5,394,143 -0.02(-0.22%)
Apr 27, 2006 8.865 9.292 8.803 9.292 5,667,287 +0.43(+4.81%)
Apr 26, 2006 8.961 9.044 8.831 8.865 1,849,964 -0.14(-1.60%)
Apr 25, 2006 9.078 9.113 8.982 9.010 1,699,735 -0.05(-0.53%)
Apr 24, 2006 9.175 9.175 8.810 9.058 3,703,270 -0.14(-1.57%)
Apr 21, 2006 9.251 9.257 9.120 9.202 1,987,117 -0.03(-0.30%)
Apr 20, 2006 9.223 9.257 9.026 9.230 3,984,404 +0.01(+0.07%)
Apr 19, 2006 8.948 9.271 8.927 9.223 7,868,996 +0.45(+5.10%)
Apr 18, 2006 8.273 8.776 8.266 8.776 7,400,875 +0.47(+5.63%)
Apr 17, 2006 8.273 8.321 8.225 8.308 2,875,559 +0.02(+0.25%)
Apr 13, 2006 8.259 8.294 8.156 8.287 1,475,409 +0.03(+0.33%)
Apr 12, 2006 8.184 8.294 8.142 8.259 2,430,829 +0.06(+0.76%)
Apr 11, 2006 8.321 8.321 8.177 8.197 2,688,281 -0.07(-0.83%)
Apr 10, 2006 8.259 8.335 8.156 8.266 4,852,651 +0.01(+0.08%)
Apr 07, 2006 8.115 8.273 8.087 8.259 19,096,056 +0.08(+1.01%)
Apr 06, 2006 8.273 8.301 8.087 8.177 5,617,017 -0.15(-1.82%)
Apr 05, 2006 7.922 8.342 7.853 8.328 3,323,049 +0.36(+4.58%)
Apr 04, 2006 7.950 8.018 7.846 7.963 2,628,858 -0.08(-0.94%)
Apr 03, 2006 8.087 8.225 8.012 8.039 2,323,170 -0.32(-3.79%)
Mar 31, 2006 8.321 8.431 8.280 8.356 583,044 +0.03(+0.33%)
Mar 30, 2006 8.397 8.514 8.294 8.328 1,342,470 -0.12(-1.39%)
Mar 29, 2006 8.363 8.500 8.342 8.445 1,301,789 +0.08(+0.90%)
Mar 28, 2006 8.259 8.376 8.239 8.370 1,294,960 +0.10(+1.25%)
Mar 27, 2006 8.328 8.349 8.259 8.266 901,227 -0.12(-1.40%)
Mar 24, 2006 8.356 8.404 8.342 8.383 1,065,258 +0.01(+0.16%)
Mar 23, 2006 8.232 8.438 8.232 8.370 933,626 +0.12(+1.42%)
Mar 22, 2006 8.314 8.390 8.239 8.253 1,135,433 -0.11(-1.32%)
Mar 21, 2006 8.466 8.466 8.314 8.363 1,343,051 -0.10(-1.22%)
Mar 20, 2006 8.431 8.500 8.321 8.466 1,661,088 +0.03(+0.33%)
Mar 17, 2006 8.273 8.493 8.156 8.438 2,601,834 +0.23(+2.77%)
Mar 16, 2006 7.970 8.259 7.957 8.211 3,380,147 +0.22(+2.76%)
Mar 15, 2006 7.908 7.998 7.881 7.991 1,274,329 +0.03(+0.43%)
Mar 14, 2006 7.922 7.977 7.895 7.957 785,868 -0.01(-0.17%)
Mar 13, 2006 7.963 8.018 7.882 7.970 758,408 -0.01(-0.17%)
Mar 10, 2006 7.915 7.984 7.874 7.984 1,637,987 +0.04(+0.52%)
Mar 09, 2006 7.957 8.025 7.915 7.943 845,000 -0.02(-0.26%)
Mar 08, 2006 7.963 8.005 7.929 7.963 711,189 -0.03(-0.34%)
Mar 07, 2006 8.115 8.122 7.950 7.991 1,157,517 -0.05(-0.60%)
Mar 06, 2006 8.074 8.149 8.025 8.039 1,050,439 -0.06(-0.76%)
Mar 03, 2006 8.080 8.115 7.929 8.101 1,477,153 -0.03(-0.42%)
Mar 02, 2006 8.067 8.149 8.018 8.136 1,354,964 +0.05(+0.60%)
Mar 01, 2006 8.087 8.142 8.053 8.087 2,252,269 +0.00(+0.00%)
Feb 28, 2006 8.122 8.163 8.053 8.087 1,648,303 -0.03(-0.42%)
Feb 27, 2006 8.080 8.186 8.074 8.122 1,552,703 +0.06(+0.68%)
Feb 24, 2006 8.094 8.122 8.018 8.067 1,841,101 -0.07(-0.85%)
Feb 23, 2006 8.342 8.383 8.101 8.136 2,332,469 -0.26(-3.11%)
Feb 22, 2006 8.349 8.445 8.349 8.397 1,085,163 +0.03(+0.33%)
Feb 21, 2006 8.445 8.480 8.328 8.370 951,061 -0.11(-1.30%)
Feb 17, 2006 8.528 8.555 8.466 8.480 1,680,702 -0.06(-0.65%)
Feb 16, 2006 8.452 8.569 8.397 8.535 1,697,120 +0.15(+1.81%)
Feb 15, 2006 8.191 8.411 8.184 8.383 1,304,549 +0.19(+2.27%)
Feb 14, 2006 8.156 8.266 8.122 8.197 1,207,787 +0.10(+1.19%)
Feb 13, 2006 7.915 8.122 7.915 8.101 2,598,202 +0.03(+0.43%)
Feb 10, 2006 8.156 8.163 7.860 8.067 2,868,294 -0.15(-1.84%)
Feb 09, 2006 8.191 8.225 8.156 8.218 1,090,974 +0.01(+0.17%)
Feb 08, 2006 8.266 8.287 8.170 8.204 1,355,982 -0.08(-0.91%)
Feb 07, 2006 8.273 8.314 8.266 8.280 1,274,474 -0.02(-0.25%)
Feb 06, 2006 8.342 8.404 8.280 8.301 1,548,344 -0.10(-1.23%)
Feb 03, 2006 8.493 8.514 8.383 8.404 1,642,927 -0.14(-1.61%)
Feb 02, 2006 8.604 8.631 8.431 8.542 1,394,483 -0.06(-0.72%)
Feb 01, 2006 8.528 8.610 8.466 8.604 1,472,939 +0.05(+0.56%)
Jan 31, 2006 8.562 8.610 8.542 8.555 1,488,776 -0.07(-0.80%)
Jan 30, 2006 8.727 8.727 8.604 8.624 1,140,227 -0.08(-0.95%)
Jan 27, 2006 8.748 8.789 8.672 8.707 1,014,552 +0.03(+0.32%)
Jan 26, 2006 8.638 8.700 8.583 8.679 1,312,395 +0.08(+0.88%)
Jan 25, 2006 8.590 8.686 8.548 8.604 1,168,123 +0.06(+0.64%)
Jan 24, 2006 8.569 8.707 8.480 8.548 2,770,079 +0.08(+0.98%)
Jan 23, 2006 8.411 8.493 8.383 8.466 1,662,251 +0.03(+0.41%)
Jan 20, 2006 8.569 8.569 8.411 8.431 1,343,777 -0.14(-1.61%)
Jan 19, 2006 8.425 8.597 8.425 8.569 918,952 +0.10(+1.14%)
Jan 18, 2006 8.438 8.576 8.418 8.473 1,155,337 -0.06(-0.73%)
Jan 17, 2006 8.507 8.583 8.459 8.535 1,554,010 -0.06(-0.64%)
Jan 13, 2006 8.659 8.776 8.555 8.590 1,405,670 -0.09(-1.03%)
Jan 12, 2006 8.879 8.879 8.645 8.679 2,162,481 -0.14(-1.64%)
Jan 11, 2006 8.273 8.941 8.273 8.824 5,763,323 +0.44(+5.25%)
Jan 10, 2006 8.294 8.418 8.280 8.383 1,378,211 +0.00(+0.00%)
Jan 09, 2006 8.259 8.411 8.225 8.383 1,708,453 +0.12(+1.50%)
Jan 06, 2006 8.259 8.397 8.115 8.259 3,489,695 -0.01(-0.17%)
Jan 05, 2006 8.025 8.342 8.025 8.273 3,735,815 +0.21(+2.65%)
Jan 04, 2006 7.784 8.204 7.764 8.060 3,807,588 +0.25(+3.26%)
Jan 03, 2006 7.544 7.881 7.544 7.805 3,018,669 +0.28(+3.66%)
Dec 30, 2005 7.571 7.592 7.523 7.530 2,550,983 -0.05(-0.64%)
Dec 29, 2005 7.571 7.626 7.550 7.578 2,426,616 -0.01(-0.09%)
Dec 28, 2005 7.571 7.667 7.571 7.585 2,189,069 -0.06(-0.81%)
Dec 27, 2005 7.667 7.709 7.619 7.647 2,338,571 -0.08(-1.07%)
Dec 23, 2005 7.695 7.729 7.681 7.729 1,197,181 +0.02(+0.27%)
Dec 22, 2005 7.729 7.729 7.661 7.709 2,638,157 -0.02(-0.27%)
Dec 21, 2005 7.667 7.743 7.667 7.729 2,173,668 -0.01(-0.09%)
Dec 20, 2005 7.750 7.840 7.723 7.736 2,539,651 -0.08(-1.06%)
Dec 19, 2005 7.915 7.950 7.798 7.819 2,342,203 -0.13(-1.64%)
Dec 16, 2005 7.950 8.012 7.860 7.950 1,594,546 +0.06(+0.70%)
Dec 15, 2005 8.149 8.156 7.888 7.895 1,858,681 -0.19(-2.30%)
Dec 14, 2005 8.053 8.142 8.046 8.080 3,230,209 +0.04(+0.51%)
Dec 13, 2005 8.053 8.087 7.901 8.039 3,941,399 +0.14(+1.83%)
Dec 12, 2005 7.853 7.963 7.853 7.895 1,293,071 +0.01(+0.09%)
Dec 09, 2005 7.860 7.915 7.826 7.888 1,231,324 -0.03(-0.43%)
Dec 08, 2005 7.846 7.943 7.826 7.922 1,947,743 +0.08(+1.05%)
Dec 07, 2005 7.798 7.867 7.784 7.840 1,715,136 -0.01(-0.18%)
Dec 06, 2005 7.888 7.950 7.826 7.853 1,347,845 -0.05(-0.61%)
Dec 05, 2005 7.950 8.039 7.853 7.901 1,615,758 -0.14(-1.80%)
Dec 02, 2005 8.142 8.191 8.012 8.046 1,706,709 -0.16(-1.93%)
Dec 01, 2005 8.067 8.232 8.039 8.204 1,656,294 +0.12(+1.45%)
Nov 30, 2005 8.335 8.349 8.046 8.087 2,991,354 -0.28(-3.37%)
Nov 29, 2005 8.480 8.548 8.294 8.370 2,239,338 -0.10(-1.22%)
Nov 28, 2005 8.500 8.583 8.466 8.473 1,541,516 -0.13(-1.52%)
Nov 25, 2005 8.776 8.803 8.535 8.604 996,972 -0.01(-0.08%)
Nov 23, 2005 8.335 8.707 8.335 8.610 5,150,639 +0.28(+3.39%)
Nov 22, 2005 7.984 8.393 7.984 8.328 3,939,219 +0.31(+3.86%)
Nov 21, 2005 7.826 8.046 7.819 8.018 2,275,370 +0.17(+2.19%)
Nov 18, 2005 7.819 7.888 7.771 7.846 2,132,696 -0.02(-0.26%)
Nov 17, 2005 7.674 7.908 7.674 7.867 1,786,763 +0.12(+1.51%)
Nov 16, 2005 7.750 7.812 7.729 7.750 1,100,128 -0.06(-0.79%)
Nov 15, 2005 7.784 7.977 7.674 7.812 1,712,956 +0.03(+0.44%)
Nov 14, 2005 7.874 8.012 7.743 7.778 1,812,625 -0.17(-2.08%)
Nov 11, 2005 7.640 7.998 7.640 7.943 5,756,349 +0.32(+4.15%)
Nov 10, 2005 7.502 7.647 7.502 7.626 2,480,082 +0.06(+0.82%)
Nov 09, 2005 7.592 7.626 7.523 7.564 2,675,496 -0.08(-1.08%)
Nov 08, 2005 7.764 7.764 7.612 7.647 2,133,132 -0.09(-1.16%)
Nov 07, 2005 7.709 7.757 7.674 7.736 1,420,490 -0.03(-0.44%)
Nov 04, 2005 7.736 7.812 7.695 7.771 2,160,737 +0.01(+0.18%)
Nov 03, 2005 7.826 7.874 7.709 7.757 2,506,961 -0.12(-1.49%)
Nov 02, 2005 7.846 7.915 7.791 7.874 1,891,226 +0.00(+0.00%)
Nov 01, 2005 7.901 7.936 7.750 7.874 2,189,069 -0.03(-0.35%)
Oct 31, 2005 7.881 7.943 7.805 7.901 2,121,654 -0.01(-0.09%)
Oct 28, 2005 8.225 8.225 7.881 7.908 2,504,491 +0.09(+1.14%)
Oct 27, 2005 7.881 7.888 7.702 7.819 2,550,112 -0.07(-0.87%)
Oct 26, 2005 7.963 8.046 7.826 7.888 3,254,473 -0.14(-1.80%)
Oct 25, 2005 8.129 8.225 7.977 8.032 1,328,377 -0.18(-2.18%)
Oct 24, 2005 8.184 8.273 8.150 8.211 1,870,304 +0.08(+1.02%)
Oct 21, 2005 8.067 8.287 8.018 8.129 1,461,897 +0.02(+0.25%)
Oct 20, 2005 8.218 8.328 8.074 8.108 1,317,916 -0.17(-2.08%)
Oct 19, 2005 8.163 8.310 8.018 8.280 1,338,256 +0.06(+0.67%)
Oct 18, 2005 8.328 8.431 8.218 8.225 1,248,032 -0.15(-1.81%)
Oct 17, 2005 8.122 8.418 8.122 8.376 1,658,618 +0.10(+1.25%)
Oct 14, 2005 8.087 8.342 8.025 8.273 2,613,748 +0.18(+2.21%)
Oct 13, 2005 8.053 8.191 7.957 8.094 3,384,070 -0.13(-1.59%)
Oct 12, 2005 8.225 8.259 8.060 8.225 3,891,855 -0.09(-1.08%)
Oct 11, 2005 8.301 8.349 8.246 8.314 3,115,722 -0.02(-0.25%)
Oct 10, 2005 8.445 8.466 8.287 8.335 2,401,917 -0.13(-1.54%)
Oct 07, 2005 8.363 8.480 8.363 8.466 2,113,518 +0.06(+0.74%)
Oct 06, 2005 8.259 8.473 8.259 8.404 3,041,043 +0.03(+0.41%)
Oct 05, 2005 8.528 8.569 8.239 8.370 3,942,706 -0.23(-2.64%)
Oct 04, 2005 8.638 8.762 8.514 8.597 3,132,866 -0.26(-2.95%)
Oct 03, 2005 8.865 8.879 8.707 8.858 2,002,372 -0.06(-0.62%)
Sep 30, 2005 8.700 8.955 8.700 8.913 2,888,054 +0.16(+1.81%)
Sep 29, 2005 8.604 8.755 8.597 8.755 2,536,309 +0.08(+0.95%)
Sep 28, 2005 8.624 8.721 8.617 8.672 3,092,039 -0.02(-0.24%)
Sep 27, 2005 8.844 8.865 8.693 8.693 2,243,261 -0.22(-2.47%)
Sep 26, 2005 8.686 8.941 8.191 8.913 2,788,967 +0.03(+0.39%)
Sep 23, 2005 8.879 8.941 8.749 8.879 2,864,953 -0.02(-0.23%)
Sep 22, 2005 8.900 8.927 8.755 8.900 2,879,772 -0.02(-0.23%)
Sep 21, 2005 8.886 8.955 8.748 8.920 3,690,339 -0.08(-0.92%)
Sep 20, 2005 8.755 9.044 8.748 9.003 5,836,258 +0.14(+1.63%)
Sep 19, 2005 8.810 9.120 8.769 8.858 7,103,032 -0.12(-1.38%)
Sep 16, 2005 9.017 9.223 8.913 8.982 16,954,350 -1.26(-12.30%)
Sep 15, 2005 10.26 10.34 10.21 10.24 1,423,831 -0.01(-0.07%)
Sep 14, 2005 10.33 10.36 10.22 10.25 2,295,565 -0.08(-0.80%)
Sep 13, 2005 10.41 10.49 10.32 10.33 981,717 -0.15(-1.45%)
Sep 12, 2005 10.55 10.60 10.47 10.48 1,045,644 -0.10(-0.97%)
Sep 09, 2005 10.53 10.70 10.50 10.59 771,193 +0.06(+0.52%)
Sep 08, 2005 10.60 10.60 10.41 10.53 1,200,377 -0.14(-1.35%)
Sep 07, 2005 10.74 10.78 10.64 10.68 1,103,469 -0.06(-0.58%)
Sep 06, 2005 10.68 10.83 10.67 10.74 1,470,905 +0.02(+0.19%)
Sep 02, 2005 10.85 10.87 10.65 10.72 1,562,001 -0.14(-1.27%)
Sep 01, 2005 10.85 10.94 10.38 10.85 2,760,926 +0.39(+3.75%)
Aug 31, 2005 10.01 10.49 9.994 10.46 3,190,981 +0.42(+4.18%)
Aug 30, 2005 10.12 10.17 9.994 10.04 1,476,571 -0.08(-0.82%)
Aug 29, 2005 10.19 10.23 10.06 10.12 2,147,952 -0.11(-1.08%)
Aug 26, 2005 10.23 10.38 10.23 10.23 1,932,198 -0.13(-1.26%)
Aug 25, 2005 10.32 10.47 10.30 10.37 3,431,144 -0.21(-2.02%)
Aug 24, 2005 10.54 10.63 10.54 10.58 1,346,247 +0.03(+0.26%)
Aug 23, 2005 10.53 10.65 10.50 10.55 1,584,521 +0.06(+0.52%)
Aug 22, 2005 10.37 10.55 10.37 10.50 1,627,962 +0.09(+0.86%)
Aug 19, 2005 10.34 10.45 10.32 10.41 1,130,348 +0.06(+0.60%)
Aug 18, 2005 10.39 10.41 10.28 10.34 2,233,236 -0.06(-0.59%)
Aug 17, 2005 10.54 10.60 10.40 10.41 1,271,859 -0.21(-2.01%)
Aug 16, 2005 10.73 10.79 10.57 10.62 972,419 -0.06(-0.52%)
Aug 15, 2005 10.40 10.74 10.39 10.68 1,898,926 +0.21(+2.04%)
Aug 12, 2005 10.55 10.63 10.39 10.46 1,577,257 -0.14(-1.30%)
Aug 11, 2005 10.46 10.60 10.46 10.60 1,742,886 +0.12(+1.18%)
Aug 10, 2005 10.40 10.65 10.40 10.48 2,349,177 -0.03(-0.33%)
Aug 09, 2005 10.22 10.65 10.19 10.51 3,097,270 -0.01(-0.07%)
Aug 08, 2005 10.85 10.91 10.44 10.52 3,646,462 -0.44(-4.02%)
Aug 05, 2005 11.01 11.05 10.91 10.96 3,694,698 -0.05(-0.50%)
Aug 04, 2005 10.94 11.05 10.88 11.01 2,787,514 +0.07(+0.63%)
Aug 03, 2005 10.81 10.98 10.79 10.94 2,889,071 +0.14(+1.27%)
Aug 02, 2005 10.70 10.81 10.68 10.81 3,384,942 +0.00(+0.00%)
Aug 01, 2005 10.84 10.94 10.67 10.81 3,963,192 -0.17(-1.57%)
Jul 29, 2005 11.01 11.04 10.87 10.98 2,999,345 -0.07(-0.62%)
Jul 28, 2005 11.15 11.21 10.67 11.05 5,938,105 -0.23(-2.08%)
Jul 27, 2005 11.39 11.56 11.08 11.28 6,248,733 -0.48(-4.10%)
Jul 26, 2005 11.71 11.79 11.70 11.76 786,449 +0.01(+0.12%)
Jul 25, 2005 11.87 11.87 11.69 11.75 1,257,040 -0.12(-1.04%)
Jul 22, 2005 11.63 11.89 11.63 11.87 1,259,655 +0.23(+2.01%)
Jul 21, 2005 11.80 11.82 11.63 11.64 1,282,320 -0.24(-2.03%)
Jul 20, 2005 11.66 11.91 11.63 11.88 1,608,348 +0.18(+1.53%)
Jul 19, 2005 11.60 11.74 11.60 11.70 1,781,388 +0.03(+0.24%)
Jul 18, 2005 11.77 11.82 11.63 11.67 2,542,121 -0.20(-1.68%)
Jul 15, 2005 11.87 11.99 11.85 11.87 1,311,959 -0.01(-0.12%)
Jul 14, 2005 12.04 12.08 11.87 11.89 1,141,826 -0.14(-1.20%)
Jul 13, 2005 12.07 12.08 12.00 12.03 895,997 -0.01(-0.06%)
Jul 12, 2005 12.04 12.25 11.98 12.04 1,968,375 -0.05(-0.45%)
Jul 11, 2005 12.08 12.22 12.00 12.09 1,736,493 -0.02(-0.17%)
Jul 08, 2005 11.90 12.18 11.89 12.11 1,965,614 +0.25(+2.09%)
Jul 07, 2005 11.60 11.87 11.60 11.87 2,117,877 +0.12(+1.00%)
Jul 06, 2005 11.70 11.83 11.70 11.75 3,036,248 -0.18(-1.50%)
Jul 05, 2005 11.70 12.04 11.69 11.93 5,056,346 -0.43(-3.45%)
Jul 01, 2005 12.29 12.42 12.29 12.35 1,122,502 +0.01(+0.11%)
Jun 30, 2005 12.24 12.36 12.17 12.34 2,077,777 +0.09(+0.73%)
Jun 29, 2005 12.27 12.36 12.22 12.25 1,885,705 -0.03(-0.28%)
Jun 28, 2005 12.31 12.36 12.25 12.29 1,875,535 -0.22(-1.76%)
Jun 27, 2005 12.60 12.64 12.44 12.51 1,633,774 -0.06(-0.49%)
Jun 24, 2005 12.49 12.65 12.49 12.57 1,698,428 +0.08(+0.66%)
Jun 23, 2005 12.49 12.51 12.44 12.49 1,592,221 -0.02(-0.16%)
Jun 22, 2005 12.53 12.64 12.40 12.51 3,344,261 -0.02(-0.17%)
Jun 21, 2005 12.84 12.91 12.49 12.53 6,516,791 -0.30(-2.31%)
Jun 20, 2005 13.77 13.77 12.73 12.82 6,058,259 -0.94(-6.85%)
Jun 17, 2005 13.70 13.77 13.46 13.77 1,580,889 +0.03(+0.25%)
Jun 16, 2005 13.77 13.77 13.70 13.73 963,556 -0.03(-0.20%)
Jun 15, 2005 13.72 13.77 13.70 13.76 1,146,039 +0.06(+0.40%)
Jun 14, 2005 13.70 13.72 13.65 13.70 861,127 +0.01(+0.05%)
Jun 13, 2005 13.66 13.70 13.61 13.70 1,142,552 +0.08(+0.61%)
Jun 10, 2005 13.56 13.64 13.53 13.61 926,507 +0.10(+0.76%)
Jun 09, 2005 13.42 13.55 13.30 13.51 1,573,189 +0.15(+1.13%)
Jun 08, 2005 13.24 13.44 13.23 13.36 2,027,217 +0.17(+1.31%)
Jun 07, 2005 13.11 13.24 13.06 13.19 1,070,925 +0.12(+0.95%)
Jun 06, 2005 12.94 13.08 12.94 13.06 1,561,130 +0.10(+0.80%)
Jun 03, 2005 13.08 13.13 12.94 12.96 1,220,282 -0.09(-0.69%)
Jun 02, 2005 13.06 13.08 13.01 13.05 1,190,497 -0.04(-0.32%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.