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:

Annaly Capital Management Inc (NY: NLY )

19.01 -0.32 (-1.66%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 0.0395 0.0397 0.0377 0.0391 1,459,748,736 -0.00(-0.98%)
Jul 30, 2003 0.0405 0.0407 0.0390 0.0395 1,108,818,944 -0.00(-3.11%)
Jul 29, 2003 0.0417 0.0417 0.0405 0.0407 1,105,681,664 -0.00(-2.30%)
Jul 28, 2003 0.0420 0.0424 0.0417 0.0417 324,753,536 -0.00(-0.29%)
Jul 25, 2003 0.0421 0.0421 0.0417 0.0418 214,852,048 -0.00(-0.53%)
Jul 24, 2003 0.0419 0.0422 0.0418 0.0420 252,351,888 +0.00(+1.08%)
Jul 23, 2003 0.0417 0.0418 0.0414 0.0416 249,753,856 +0.00(+0.00%)
Jul 22, 2003 0.0420 0.0420 0.0414 0.0416 356,910,272 -0.00(-1.07%)
Jul 21, 2003 0.0425 0.0427 0.0418 0.0420 293,871,328 -0.00(-1.20%)
Jul 18, 2003 0.0414 0.0426 0.0414 0.0425 251,224,432 +0.00(+1.26%)
Jul 17, 2003 0.0429 0.0430 0.0418 0.0420 434,066,816 -0.00(-2.42%)
Jul 16, 2003 0.0424 0.0434 0.0424 0.0430 802,496,640 +0.00(+1.83%)
Jul 15, 2003 0.0418 0.0423 0.0415 0.0423 427,890,368 +0.00(+1.27%)
Jul 14, 2003 0.0416 0.0418 0.0416 0.0417 319,508,480 +0.00(+0.24%)
Jul 11, 2003 0.0410 0.0417 0.0410 0.0416 230,244,128 +0.00(+1.80%)
Jul 10, 2003 0.0418 0.0418 0.0409 0.0409 332,302,528 -0.00(-2.10%)
Jul 09, 2003 0.0417 0.0418 0.0412 0.0418 243,577,408 +0.00(+0.39%)
Jul 08, 2003 0.0413 0.0417 0.0408 0.0416 360,145,536 +0.00(+0.84%)
Jul 07, 2003 0.0418 0.0418 0.0410 0.0413 484,507,776 -0.00(-1.08%)
Jul 03, 2003 0.0413 0.0417 0.0412 0.0417 283,038,016 +0.00(+1.09%)
Jul 02, 2003 0.0408 0.0413 0.0408 0.0413 354,263,232 +0.00(+1.35%)
Jul 01, 2003 0.0409 0.0411 0.0404 0.0407 437,939,328 +0.00(+0.25%)
Jun 30, 2003 0.0418 0.0423 0.0403 0.0406 1,190,142,080 -0.00(-4.28%)
Jun 27, 2003 0.0424 0.0425 0.0423 0.0424 505,880,224 +0.00(+0.48%)
Jun 26, 2003 0.0427 0.0427 0.0422 0.0422 537,595,776 -0.00(-0.19%)
Jun 25, 2003 0.0420 0.0426 0.0418 0.0423 469,409,792 +0.00(+0.97%)
Jun 24, 2003 0.0417 0.0420 0.0413 0.0419 540,242,816 +0.00(+1.68%)
Jun 23, 2003 0.0415 0.0417 0.0411 0.0412 584,507,328 +0.00(+0.00%)
Jun 20, 2003 0.0408 0.0412 0.0406 0.0412 445,292,256 +0.00(+1.87%)
Jun 19, 2003 0.0410 0.0412 0.0404 0.0405 380,537,632 -0.00(-0.90%)
Jun 18, 2003 0.0413 0.0413 0.0407 0.0408 463,968,640 -0.00(-1.09%)
Jun 17, 2003 0.0415 0.0415 0.0410 0.0413 363,871,040 -0.00(-0.44%)
Jun 16, 2003 0.0412 0.0415 0.0410 0.0415 343,086,784 +0.00(+0.69%)
Jun 13, 2003 0.0412 0.0415 0.0407 0.0412 482,497,984 +0.00(+0.90%)
Jun 12, 2003 0.0408 0.0415 0.0406 0.0408 1,108,475,776 +0.00(+0.50%)
Jun 11, 2003 0.0401 0.0407 0.0400 0.0406 467,841,184 +0.00(+2.00%)
Jun 10, 2003 0.0399 0.0404 0.0398 0.0398 607,252,352 -0.00(-0.56%)
Jun 09, 2003 0.0404 0.0404 0.0397 0.0400 610,683,712 -0.00(-0.86%)
Jun 06, 2003 0.0403 0.0407 0.0402 0.0404 483,233,280 +0.00(+0.20%)
Jun 05, 2003 0.0406 0.0407 0.0402 0.0403 628,134,592 -0.00(-0.50%)
Jun 04, 2003 0.0405 0.0407 0.0404 0.0405 408,625,728 +0.00(+0.56%)
Jun 03, 2003 0.0404 0.0405 0.0400 0.0403 281,665,472 +0.00(+0.10%)
Jun 02, 2003 0.0400 0.0405 0.0400 0.0402 323,675,104 +0.00(+0.77%)
May 30, 2003 0.0398 0.0401 0.0393 0.0399 494,458,720 +0.00(+0.67%)
May 29, 2003 0.0405 0.0405 0.0393 0.0397 487,497,952 -0.00(-1.57%)
May 28, 2003 0.0407 0.0408 0.0402 0.0403 436,027,584 -0.00(-0.40%)
May 27, 2003 0.0402 0.0405 0.0399 0.0405 440,047,168 +0.00(+0.41%)
May 23, 2003 0.0401 0.0416 0.0401 0.0403 524,850,752 -0.00(-0.75%)
May 22, 2003 0.0398 0.0407 0.0395 0.0406 454,900,064 +0.00(+2.21%)
May 21, 2003 0.0398 0.0398 0.0392 0.0397 447,645,184 -0.00(-0.15%)
May 20, 2003 0.0390 0.0400 0.0390 0.0398 426,860,960 +0.00(+2.63%)
May 19, 2003 0.0398 0.0398 0.0381 0.0388 969,064,576 -0.00(-2.81%)
May 16, 2003 0.0406 0.0407 0.0393 0.0399 1,101,073,792 -0.00(-2.15%)
May 15, 2003 0.0415 0.0415 0.0404 0.0408 1,110,583,552 -0.00(-2.06%)
May 14, 2003 0.0420 0.0420 0.0413 0.0416 450,635,360 -0.00(-0.34%)
May 13, 2003 0.0410 0.0418 0.0408 0.0418 571,762,304 +0.00(+1.84%)
May 12, 2003 0.0407 0.0410 0.0406 0.0410 399,655,200 +0.00(+0.70%)
May 09, 2003 0.0403 0.0408 0.0400 0.0407 451,566,720 +0.00(+1.32%)
May 08, 2003 0.0404 0.0404 0.0398 0.0402 786,222,208 -0.00(-0.76%)
May 07, 2003 0.0405 0.0407 0.0402 0.0405 405,390,464 -0.00(-0.30%)
May 06, 2003 0.0405 0.0408 0.0403 0.0406 525,635,040 +0.00(+1.01%)
May 05, 2003 0.0396 0.0404 0.0396 0.0402 694,163,776 +0.00(+1.76%)
May 02, 2003 0.0389 0.0395 0.0389 0.0395 447,792,256 +0.00(+0.89%)
May 01, 2003 0.0387 0.0394 0.0385 0.0392 439,606,016 +0.00(+1.05%)
Apr 30, 2003 0.0383 0.0388 0.0383 0.0388 372,302,368 +0.00(+1.60%)
Apr 29, 2003 0.0381 0.0382 0.0379 0.0381 477,645,056 +0.00(+0.65%)
Apr 28, 2003 0.0379 0.0382 0.0376 0.0379 302,449,728 +0.00(+0.16%)
Apr 25, 2003 0.0385 0.0385 0.0375 0.0378 516,909,600 -0.00(-1.75%)
Apr 24, 2003 0.0385 0.0387 0.0385 0.0385 351,812,256 +0.00(+0.05%)
Apr 23, 2003 0.0388 0.0390 0.0385 0.0385 424,360,960 -0.00(-0.89%)
Apr 22, 2003 0.0385 0.0389 0.0384 0.0388 477,841,120 +0.00(+1.01%)
Apr 21, 2003 0.0381 0.0386 0.0381 0.0385 495,046,944 +0.00(+1.29%)
Apr 17, 2003 0.0379 0.0382 0.0377 0.0380 462,007,872 +0.00(+0.70%)
Apr 16, 2003 0.0376 0.0379 0.0375 0.0377 457,007,904 +0.00(+0.71%)
Apr 15, 2003 0.0372 0.0376 0.0371 0.0374 439,556,992 +0.00(+0.66%)
Apr 14, 2003 0.0367 0.0372 0.0367 0.0372 419,213,920 +0.00(+1.28%)
Apr 11, 2003 0.0368 0.0369 0.0361 0.0367 337,841,728 +0.00(+0.06%)
Apr 10, 2003 0.0365 0.0368 0.0365 0.0367 266,518,496 +0.00(+0.56%)
Apr 09, 2003 0.0367 0.0369 0.0364 0.0365 303,184,992 -0.00(-0.61%)
Apr 08, 2003 0.0366 0.0369 0.0363 0.0367 428,723,680 +0.00(+0.73%)
Apr 07, 2003 0.0364 0.0365 0.0361 0.0365 444,704,032 +0.00(+1.30%)
Apr 04, 2003 0.0362 0.0362 0.0357 0.0360 281,175,296 +0.00(+0.23%)
Apr 03, 2003 0.0356 0.0362 0.0356 0.0359 528,870,336 +0.00(+0.98%)
Apr 02, 2003 0.0359 0.0359 0.0354 0.0356 1,121,073,792 -0.00(-1.75%)
Apr 01, 2003 0.0356 0.0362 0.0354 0.0362 370,390,592 +0.00(+1.55%)
Mar 31, 2003 0.0350 0.0359 0.0347 0.0356 355,341,664 +0.00(+0.40%)
Mar 28, 2003 0.0360 0.0361 0.0351 0.0355 484,703,840 -0.00(-1.86%)
Mar 27, 2003 0.0367 0.0369 0.0362 0.0362 430,782,496 -0.00(-4.11%)
Mar 26, 2003 0.0374 0.0377 0.0371 0.0377 473,723,520 +0.00(+0.93%)
Mar 25, 2003 0.0368 0.0375 0.0368 0.0374 481,272,480 +0.00(+1.72%)
Mar 24, 2003 0.0372 0.0372 0.0364 0.0367 382,792,512 -0.00(-1.21%)
Mar 21, 2003 0.0364 0.0373 0.0359 0.0372 552,056,512 +0.00(+2.13%)
Mar 20, 2003 0.0358 0.0365 0.0352 0.0364 275,832,192 +0.00(+1.77%)
Mar 19, 2003 0.0358 0.0359 0.0356 0.0358 323,969,216 +0.00(+0.69%)
Mar 18, 2003 0.0359 0.0362 0.0355 0.0355 351,469,120 -0.00(-0.34%)
Mar 17, 2003 0.0346 0.0357 0.0344 0.0357 452,204,000 +0.00(+2.82%)
Mar 14, 2003 0.0349 0.0350 0.0343 0.0347 430,439,360 -0.00(-0.87%)
Mar 13, 2003 0.0350 0.0351 0.0347 0.0350 487,203,840 +0.00(+0.88%)
Mar 12, 2003 0.0350 0.0351 0.0343 0.0347 552,154,560 -0.00(-0.82%)
Mar 11, 2003 0.0360 0.0360 0.0349 0.0350 385,831,712 -0.00(-2.50%)
Mar 10, 2003 0.0362 0.0364 0.0355 0.0359 301,959,520 -0.00(-0.96%)
Mar 07, 2003 0.0357 0.0365 0.0354 0.0362 321,763,360 +0.00(+0.34%)
Mar 06, 2003 0.0365 0.0366 0.0359 0.0361 373,969,024 -0.00(-1.17%)
Mar 05, 2003 0.0368 0.0368 0.0360 0.0365 315,881,024 -0.00(-0.44%)
Mar 04, 2003 0.0374 0.0374 0.0367 0.0367 323,479,040 -0.00(-1.75%)
Mar 03, 2003 0.0372 0.0373 0.0368 0.0373 385,145,440 +0.00(+1.05%)
Feb 28, 2003 0.0364 0.0371 0.0363 0.0369 261,273,408 +0.00(+1.17%)
Feb 27, 2003 0.0369 0.0369 0.0362 0.0365 228,577,472 -0.00(-0.61%)
Feb 26, 2003 0.0371 0.0371 0.0364 0.0367 257,155,792 -0.00(-0.94%)
Feb 25, 2003 0.0362 0.0371 0.0362 0.0371 361,125,952 +0.00(+2.31%)
Feb 24, 2003 0.0363 0.0366 0.0363 0.0363 424,115,872 -0.00(-0.17%)
Feb 21, 2003 0.0357 0.0364 0.0357 0.0363 486,125,408 +0.00(+2.12%)
Feb 20, 2003 0.0353 0.0357 0.0352 0.0356 333,282,912 +0.00(+0.81%)
Feb 19, 2003 0.0349 0.0358 0.0347 0.0353 461,762,784 -0.00(-0.35%)
Feb 18, 2003 0.0353 0.0357 0.0350 0.0354 402,890,464 +0.00(+3.21%)
Feb 14, 2003 0.0341 0.0347 0.0341 0.0343 370,782,752 +0.00(+1.27%)
Feb 13, 2003 0.0337 0.0339 0.0334 0.0339 341,224,064 +0.00(+0.36%)
Feb 12, 2003 0.0345 0.0345 0.0337 0.0337 505,929,248 -0.00(-2.59%)
Feb 11, 2003 0.0349 0.0350 0.0343 0.0346 300,292,864 -0.00(-0.29%)
Feb 10, 2003 0.0349 0.0351 0.0344 0.0347 398,380,672 +0.00(+0.12%)
Feb 07, 2003 0.0356 0.0356 0.0347 0.0347 208,920,688 -0.00(-1.45%)
Feb 06, 2003 0.0346 0.0356 0.0344 0.0352 690,242,176 +0.00(+1.29%)
Feb 05, 2003 0.0372 0.0372 0.0344 0.0348 2,009,795,456 -0.00(-6.63%)
Feb 04, 2003 0.0376 0.0376 0.0370 0.0372 287,449,760 -0.00(-0.05%)
Feb 03, 2003 0.0375 0.0376 0.0369 0.0373 254,998,928 +0.00(+0.05%)
Jan 31, 2003 0.0367 0.0372 0.0366 0.0372 284,018,432 +0.00(+1.50%)
Jan 30, 2003 0.0372 0.0373 0.0366 0.0367 308,479,104 +0.00(+0.33%)
Jan 29, 2003 0.0372 0.0373 0.0365 0.0366 285,341,952 -0.00(-1.27%)
Jan 28, 2003 0.0362 0.0370 0.0362 0.0370 366,272,960 +0.00(+2.43%)
Jan 27, 2003 0.0365 0.0366 0.0357 0.0361 489,948,928 -0.00(-1.61%)
Jan 24, 2003 0.0378 0.0380 0.0351 0.0367 1,034,554,496 -0.00(-1.96%)
Jan 23, 2003 0.0382 0.0382 0.0373 0.0375 371,125,888 -0.00(-1.50%)
Jan 22, 2003 0.0385 0.0385 0.0377 0.0380 308,184,992 -0.00(-1.01%)
Jan 21, 2003 0.0381 0.0386 0.0381 0.0384 196,371,728 +0.00(+1.18%)
Jan 17, 2003 0.0386 0.0386 0.0379 0.0380 219,018,688 -0.00(-1.48%)
Jan 16, 2003 0.0388 0.0390 0.0384 0.0386 242,253,888 -0.00(-0.16%)
Jan 15, 2003 0.0394 0.0394 0.0384 0.0386 431,468,768 -0.00(-1.76%)
Jan 14, 2003 0.0394 0.0395 0.0389 0.0393 269,018,496 -0.00(-0.16%)
Jan 13, 2003 0.0394 0.0395 0.0389 0.0394 215,783,408 +0.00(+0.52%)
Jan 10, 2003 0.0396 0.0396 0.0390 0.0392 229,851,984 -0.00(-0.83%)
Jan 09, 2003 0.0392 0.0395 0.0389 0.0395 204,067,776 +0.00(+2.33%)
Jan 08, 2003 0.0388 0.0391 0.0386 0.0386 247,646,016 -0.00(-0.16%)
Jan 07, 2003 0.0399 0.0399 0.0384 0.0387 382,645,440 -0.00(-3.07%)
Jan 06, 2003 0.0388 0.0399 0.0388 0.0399 433,870,720 +0.00(+3.28%)
Jan 03, 2003 0.0387 0.0387 0.0383 0.0386 269,410,624 +0.00(+0.69%)
Jan 02, 2003 0.0385 0.0388 0.0384 0.0384 210,734,416 +0.00(+0.00%)
Dec 31, 2002 0.0381 0.0386 0.0379 0.0384 259,263,616 +0.00(+0.53%)
Dec 30, 2002 0.0387 0.0388 0.0377 0.0381 354,753,408 -0.00(-1.32%)
Dec 27, 2002 0.0388 0.0392 0.0381 0.0387 311,861,440 -0.00(-3.86%)
Dec 26, 2002 0.0407 0.0407 0.0401 0.0402 439,164,832 -0.00(-0.86%)
Dec 24, 2002 0.0406 0.0407 0.0405 0.0406 183,185,504 +0.00(+0.20%)
Dec 23, 2002 0.0399 0.0406 0.0398 0.0405 369,410,208 +0.00(+2.27%)
Dec 20, 2002 0.0398 0.0398 0.0389 0.0396 461,370,624 -0.00(-0.31%)
Dec 19, 2002 0.0399 0.0401 0.0396 0.0397 279,361,568 -0.00(-0.21%)
Dec 18, 2002 0.0398 0.0401 0.0397 0.0398 397,939,520 +0.00(+0.36%)
Dec 17, 2002 0.0398 0.0399 0.0396 0.0396 422,400,192 -0.00(-0.31%)
Dec 16, 2002 0.0392 0.0398 0.0391 0.0398 328,282,944 +0.00(+1.56%)
Dec 13, 2002 0.0390 0.0395 0.0390 0.0391 329,508,416 +0.00(+0.89%)
Dec 12, 2002 0.0387 0.0389 0.0386 0.0388 266,616,528 +0.00(+0.79%)
Dec 11, 2002 0.0388 0.0388 0.0384 0.0385 246,028,384 -0.00(-0.68%)
Dec 10, 2002 0.0386 0.0388 0.0382 0.0388 311,616,352 +0.00(+0.53%)
Dec 09, 2002 0.0381 0.0386 0.0379 0.0386 256,420,496 +0.00(+1.39%)
Dec 06, 2002 0.0380 0.0381 0.0378 0.0380 180,587,472 +0.00(+0.32%)
Dec 05, 2002 0.0380 0.0381 0.0378 0.0379 164,264,016 +0.00(+0.43%)
Dec 04, 2002 0.0381 0.0383 0.0376 0.0377 171,763,984 -0.00(-1.07%)
Dec 03, 2002 0.0384 0.0384 0.0380 0.0381 214,950,080 -0.00(-0.27%)
Dec 02, 2002 0.0380 0.0383 0.0377 0.0383 327,596,672 +0.00(+1.46%)
Nov 29, 2002 0.0375 0.0377 0.0372 0.0377 100,881,928 +0.00(+0.87%)
Nov 27, 2002 0.0369 0.0374 0.0367 0.0374 228,675,520 +0.00(+2.23%)
Nov 26, 2002 0.0367 0.0370 0.0362 0.0366 340,047,584 +0.00(+1.13%)
Nov 25, 2002 0.0367 0.0368 0.0360 0.0361 391,370,912 +0.00(+0.97%)
Nov 22, 2002 0.0356 0.0361 0.0356 0.0358 223,626,512 +0.00(+0.57%)
Nov 21, 2002 0.0354 0.0357 0.0352 0.0356 240,342,128 +0.00(+1.16%)
Nov 20, 2002 0.0352 0.0354 0.0350 0.0352 190,244,304 +0.00(+0.29%)
Nov 19, 2002 0.0351 0.0351 0.0345 0.0351 167,401,264 +0.00(+0.29%)
Nov 18, 2002 0.0355 0.0356 0.0350 0.0350 195,734,480 -0.00(-0.81%)
Nov 15, 2002 0.0348 0.0354 0.0348 0.0353 233,969,600 +0.00(+1.77%)
Nov 14, 2002 0.0343 0.0347 0.0341 0.0347 223,430,432 +0.00(+1.74%)
Nov 13, 2002 0.0344 0.0344 0.0339 0.0341 256,371,472 +0.00(+0.60%)
Nov 12, 2002 0.0339 0.0340 0.0337 0.0339 269,067,488 +0.00(+0.06%)
Nov 11, 2002 0.0341 0.0341 0.0337 0.0338 305,783,040 -0.00(-0.36%)
Nov 08, 2002 0.0343 0.0347 0.0338 0.0340 357,890,656 -0.00(-0.89%)
Nov 07, 2002 0.0355 0.0355 0.0342 0.0343 298,332,096 -0.00(-2.95%)
Nov 06, 2002 0.0357 0.0358 0.0337 0.0353 524,311,520 -0.00(-0.80%)
Nov 05, 2002 0.0354 0.0357 0.0353 0.0356 177,254,160 +0.00(+0.52%)
Nov 04, 2002 0.0357 0.0358 0.0354 0.0354 203,185,424 +0.00(+0.00%)
Nov 01, 2002 0.0357 0.0359 0.0353 0.0354 268,283,184 -0.00(-0.97%)
Oct 31, 2002 0.0355 0.0358 0.0353 0.0358 236,028,416 +0.00(+1.92%)
Oct 30, 2002 0.0351 0.0354 0.0347 0.0351 182,156,096 +0.00(+0.58%)
Oct 29, 2002 0.0357 0.0357 0.0339 0.0349 349,459,328 -0.00(-2.01%)
Oct 28, 2002 0.0354 0.0360 0.0354 0.0356 261,126,352 +0.00(+1.16%)
Oct 25, 2002 0.0346 0.0353 0.0344 0.0352 301,910,496 +0.00(+2.13%)
Oct 24, 2002 0.0341 0.0346 0.0340 0.0345 263,038,112 +0.00(+1.50%)
Oct 23, 2002 0.0337 0.0341 0.0336 0.0339 252,351,888 -0.00(-0.06%)
Oct 22, 2002 0.0342 0.0346 0.0338 0.0340 222,057,888 -0.00(-1.30%)
Oct 21, 2002 0.0347 0.0349 0.0342 0.0344 249,214,640 +0.00(+0.12%)
Oct 18, 2002 0.0348 0.0349 0.0340 0.0344 188,283,520 -0.00(-0.71%)
Oct 17, 2002 0.0343 0.0348 0.0343 0.0346 233,479,408 +0.00(+1.01%)
Oct 16, 2002 0.0341 0.0344 0.0337 0.0343 184,999,232 +0.00(+0.36%)
Oct 15, 2002 0.0338 0.0346 0.0337 0.0341 278,822,368 +0.00(+3.59%)
Oct 14, 2002 0.0337 0.0337 0.0327 0.0330 240,440,176 -0.00(-2.18%)
Oct 11, 2002 0.0347 0.0349 0.0337 0.0337 319,018,272 +0.00(+3.25%)
Oct 10, 2002 0.0317 0.0327 0.0311 0.0326 499,066,528 +0.00(+2.56%)
Oct 09, 2002 0.0320 0.0324 0.0316 0.0318 325,880,992 -0.00(-0.64%)
Oct 08, 2002 0.0326 0.0333 0.0312 0.0320 643,379,648 -0.00(-1.26%)
Oct 07, 2002 0.0326 0.0333 0.0315 0.0324 1,103,328,768 -0.00(-3.34%)
Oct 04, 2002 0.0358 0.0359 0.0335 0.0336 491,076,384 -0.00(-4.97%)
Oct 03, 2002 0.0344 0.0357 0.0344 0.0353 246,763,664 +0.00(+2.37%)
Oct 02, 2002 0.0358 0.0360 0.0344 0.0345 604,752,384 -0.00(-4.73%)
Oct 01, 2002 0.0363 0.0366 0.0353 0.0362 517,546,848 -0.00(-3.79%)
Sep 30, 2002 0.0385 0.0386 0.0372 0.0376 657,252,160 -0.00(-1.39%)
Sep 27, 2002 0.0378 0.0384 0.0377 0.0382 378,821,952 +0.00(+1.19%)
Sep 26, 2002 0.0377 0.0379 0.0375 0.0377 429,949,184 +0.00(+0.38%)
Sep 25, 2002 0.0381 0.0381 0.0376 0.0376 291,371,328 -0.00(-0.32%)
Sep 24, 2002 0.0379 0.0380 0.0375 0.0377 389,802,304 -0.00(-0.59%)
Sep 23, 2002 0.0384 0.0385 0.0374 0.0379 335,537,824 +0.00(+1.31%)
Sep 20, 2002 0.0374 0.0375 0.0369 0.0374 269,998,880 +0.00(+0.99%)
Sep 19, 2002 0.0376 0.0383 0.0370 0.0371 366,567,104 -0.00(-1.09%)
Sep 18, 2002 0.0375 0.0377 0.0354 0.0375 715,634,240 +0.00(+0.05%)
Sep 17, 2002 0.0396 0.0396 0.0357 0.0375 1,356,955,136 -0.00(-5.85%)
Sep 16, 2002 0.0405 0.0406 0.0398 0.0398 283,773,312 -0.00(-1.12%)
Sep 13, 2002 0.0396 0.0402 0.0396 0.0402 246,714,656 +0.00(+0.97%)
Sep 12, 2002 0.0398 0.0399 0.0395 0.0398 254,704,816 +0.00(+0.15%)
Sep 11, 2002 0.0398 0.0402 0.0396 0.0398 203,724,640 -0.00(-0.36%)
Sep 10, 2002 0.0407 0.0408 0.0399 0.0399 310,194,784 -0.00(-1.66%)
Sep 09, 2002 0.0399 0.0407 0.0398 0.0406 302,743,840 +0.00(+1.95%)
Sep 06, 2002 0.0406 0.0407 0.0398 0.0398 265,979,280 -0.00(-1.46%)
Sep 05, 2002 0.0404 0.0408 0.0402 0.0404 297,204,640 -0.00(-1.05%)
Sep 04, 2002 0.0401 0.0412 0.0399 0.0408 267,842,016 +0.00(+2.09%)
Sep 03, 2002 0.0413 0.0414 0.0400 0.0400 426,860,960 -0.00(-3.54%)
Aug 30, 2002 0.0413 0.0416 0.0411 0.0415 211,665,776 +0.00(+0.40%)
Aug 29, 2002 0.0409 0.0413 0.0405 0.0413 1,209,911,808 +0.00(+1.05%)
Aug 28, 2002 0.0404 0.0410 0.0400 0.0409 194,999,184 +0.00(+0.96%)
Aug 27, 2002 0.0410 0.0411 0.0404 0.0405 329,851,552 -0.00(-1.19%)
Aug 26, 2002 0.0406 0.0410 0.0405 0.0410 289,459,584 +0.00(+1.21%)
Aug 23, 2002 0.0404 0.0406 0.0400 0.0405 249,949,936 +0.00(+0.10%)
Aug 22, 2002 0.0409 0.0409 0.0403 0.0405 3,779,395,840 -0.00(-0.60%)
Aug 21, 2002 0.0406 0.0410 0.0406 0.0407 206,616,784 +0.00(+0.35%)
Aug 20, 2002 0.0408 0.0408 0.0403 0.0406 273,087,104 +0.00(+0.05%)
Aug 16, 2002 0.0401 0.0407 0.0400 0.0405 257,400,880 +0.00(+0.81%)
Aug 15, 2002 0.0398 0.0402 0.0396 0.0402 298,332,096 +0.00(+1.76%)
Aug 14, 2002 0.0396 0.0400 0.0394 0.0395 479,213,664 +0.00(+0.36%)
Aug 13, 2002 0.0407 0.0408 0.0394 0.0394 396,419,904 -0.00(-2.77%)
Aug 12, 2002 0.0401 0.0407 0.0395 0.0405 8,936,448 +0.00(+2.85%)
Aug 07, 2002 0.0388 0.0394 0.0386 0.0394 313,675,168 +0.00(+2.12%)
Aug 06, 2002 0.0384 0.0388 0.0379 0.0386 297,498,752 +0.00(+2.66%)
Aug 05, 2002 0.0384 0.0386 0.0369 0.0376 372,939,616 -0.00(-1.45%)
Aug 02, 2002 0.0383 0.0396 0.0379 0.0381 347,498,528 -0.00(-1.79%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.