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 )

18.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jan 29, 2010 11.93 12.05 11.93 11.96 10,402,385 +0.05(+0.40%)
Jan 28, 2010 12.01 12.03 11.88 11.91 10,985,463 -0.01(-0.12%)
Jan 27, 2010 11.74 11.93 11.73 11.93 13,419,232 +0.19(+1.64%)
Jan 26, 2010 11.89 11.93 11.74 11.74 9,741,804 -0.11(-0.93%)
Jan 25, 2010 11.78 11.96 11.74 11.85 12,845,415 +0.10(+0.82%)
Jan 22, 2010 11.77 11.93 11.75 11.75 17,587,462 -0.02(-0.18%)
Jan 21, 2010 11.89 11.96 11.77 11.77 12,253,099 -0.14(-1.21%)
Jan 20, 2010 11.91 11.95 11.77 11.91 8,574,690 -0.02(-0.17%)
Jan 19, 2010 11.86 11.96 11.80 11.93 10,883,188 +0.11(+0.93%)
Jan 15, 2010 11.89 11.82 11.82 11.82 16,280,065 -0.08(-0.69%)
Jan 14, 2010 12.06 12.08 11.89 11.91 11,702,996 -0.15(-1.26%)
Jan 13, 2010 12.01 12.08 11.98 12.06 8,288,844 +0.05(+0.46%)
Jan 12, 2010 12.10 12.13 11.98 12.00 10,661,640 -0.12(-0.97%)
Jan 11, 2010 12.12 12.18 12.01 12.12 11,028,748 +0.06(+0.46%)
Jan 08, 2010 11.91 12.09 11.81 12.07 14,175,370 +0.08(+0.69%)
Jan 07, 2010 12.06 12.13 11.87 11.98 16,384,632 -0.08(-0.68%)
Jan 06, 2010 11.98 12.09 11.98 12.07 8,337,705 +0.08(+0.63%)
Jan 05, 2010 11.91 12.01 11.90 11.99 10,850,928 +0.01(+0.06%)
Jan 04, 2010 12.01 12.04 11.82 11.98 12,727,821 +0.04(+0.35%)
Dec 31, 2009 12.03 11.94 11.94 11.94 6,694,044 -0.15(-1.25%)
Dec 30, 2009 12.11 12.16 12.03 12.09 8,028,742 -0.07(-0.57%)
Dec 29, 2009 12.22 12.29 12.13 12.16 9,410,968 -0.09(-0.73%)
Dec 28, 2009 12.31 12.38 12.11 12.25 13,441,267 -0.03(-0.22%)
Dec 24, 2009 12.23 12.35 12.11 12.28 8,034,538 -0.49(-3.83%)
Dec 23, 2009 12.88 12.93 12.77 12.77 16,009,805 -0.17(-1.33%)
Dec 22, 2009 12.88 12.97 12.87 12.94 11,342,532 +0.05(+0.37%)
Dec 21, 2009 12.84 12.91 12.78 12.89 13,580,654 +0.03(+0.21%)
Dec 18, 2009 13.07 13.07 12.84 12.86 12,424,050 +0.01(+0.11%)
Dec 17, 2009 12.82 12.87 12.73 12.85 11,077,313 +0.11(+0.89%)
Dec 16, 2009 12.73 12.88 12.65 12.74 13,836,120 +0.22(+1.73%)
Dec 15, 2009 12.73 12.73 12.40 12.52 23,414,622 -0.42(-3.24%)
Dec 14, 2009 12.85 12.94 12.85 12.94 8,712,172 +0.06(+0.48%)
Dec 11, 2009 12.83 12.88 12.78 12.88 7,242,972 +0.07(+0.54%)
Dec 10, 2009 12.86 12.86 12.75 12.81 7,393,318 +0.00(+0.00%)
Dec 09, 2009 12.77 12.85 12.73 12.81 8,774,384 +0.07(+0.54%)
Dec 08, 2009 12.67 12.84 12.64 12.74 10,431,151 +0.04(+0.33%)
Dec 07, 2009 12.51 12.75 12.49 12.70 15,051,153 +0.19(+1.54%)
Dec 04, 2009 12.80 12.80 12.36 12.51 19,429,124 -0.14(-1.14%)
Dec 03, 2009 12.74 12.94 12.64 12.65 11,436,023 -0.07(-0.54%)
Dec 02, 2009 12.71 12.75 12.64 12.72 8,664,536 -0.01(-0.05%)
Dec 01, 2009 12.69 12.78 12.55 12.73 12,747,910 +0.06(+0.43%)
Nov 30, 2009 12.48 12.69 12.35 12.67 11,492,413 +0.33(+2.68%)
Nov 27, 2009 12.38 12.44 12.32 12.34 5,485,443 -0.10(-0.83%)
Nov 25, 2009 12.53 12.53 12.39 12.44 5,329,094 -0.05(-0.44%)
Nov 24, 2009 12.39 12.53 12.34 12.50 8,756,292 +0.06(+0.50%)
Nov 23, 2009 12.57 12.57 12.39 12.44 9,433,265 -0.03(-0.22%)
Nov 20, 2009 12.53 12.56 12.46 12.46 6,617,147 -0.08(-0.66%)
Nov 19, 2009 12.46 12.60 12.40 12.55 11,697,844 +0.05(+0.39%)
Nov 18, 2009 12.28 12.52 12.27 12.50 11,012,241 +0.23(+1.91%)
Nov 17, 2009 12.26 12.35 12.25 12.27 9,890,411 +0.01(+0.06%)
Nov 16, 2009 12.29 12.35 12.14 12.26 10,976,211 +0.08(+0.68%)
Nov 13, 2009 12.09 12.18 12.04 12.18 7,118,257 +0.10(+0.80%)
Nov 12, 2009 12.35 12.35 12.06 12.08 10,329,709 -0.23(-1.90%)
Nov 11, 2009 12.16 12.33 12.16 12.31 9,545,173 +0.19(+1.53%)
Nov 10, 2009 12.04 12.25 12.04 12.13 13,451,536 -0.01(-0.06%)
Nov 09, 2009 11.87 12.14 11.80 12.13 12,818,203 +0.39(+3.34%)
Nov 06, 2009 11.82 11.90 11.71 11.74 10,365,248 -0.03(-0.29%)
Nov 05, 2009 11.71 11.86 11.67 11.78 13,093,551 +0.19(+1.60%)
Nov 04, 2009 11.88 11.93 11.59 11.59 14,283,758 -0.25(-2.15%)
Nov 03, 2009 11.80 11.87 11.62 11.85 12,721,216 +0.06(+0.47%)
Nov 02, 2009 11.71 11.89 11.58 11.79 14,627,942 +0.15(+1.30%)
Oct 30, 2009 11.93 12.01 11.60 11.64 24,073,716 -0.36(-3.04%)
Oct 29, 2009 11.85 12.10 11.83 12.00 21,964,686 +0.46(+4.00%)
Oct 28, 2009 11.79 11.88 11.52 11.54 19,800,134 -0.25(-2.10%)
Oct 27, 2009 11.81 11.91 11.77 11.79 10,668,014 -0.02(-0.17%)
Oct 26, 2009 12.05 12.07 11.78 11.81 11,725,562 -0.20(-1.66%)
Oct 23, 2009 11.96 12.04 11.94 12.01 8,090,555 -0.06(-0.51%)
Oct 22, 2009 11.95 12.09 11.91 12.07 10,050,755 +0.19(+1.56%)
Oct 21, 2009 12.04 12.20 11.89 11.89 10,459,733 -0.12(-1.03%)
Oct 20, 2009 12.04 12.14 11.99 12.01 11,756,427 -0.11(-0.91%)
Oct 19, 2009 11.89 12.12 11.87 12.12 9,808,458 +0.27(+2.27%)
Oct 16, 2009 12.00 12.02 11.85 11.85 10,309,814 -0.18(-1.49%)
Oct 15, 2009 12.11 12.13 11.98 12.03 8,567,368 -0.10(-0.85%)
Oct 14, 2009 11.91 12.17 11.87 12.13 14,507,653 +0.29(+2.44%)
Oct 13, 2009 12.11 12.11 11.80 11.85 17,385,004 -0.31(-2.55%)
Oct 12, 2009 12.11 12.23 12.06 12.16 10,112,442 +0.01(+0.11%)
Oct 09, 2009 12.07 12.14 11.93 12.14 11,078,123 +0.08(+0.68%)
Oct 08, 2009 11.98 12.13 11.94 12.06 14,340,509 +0.16(+1.33%)
Oct 07, 2009 12.05 12.18 11.80 11.90 17,186,612 -0.19(-1.54%)
Oct 06, 2009 12.29 12.42 11.95 12.09 17,272,318 -0.21(-1.73%)
Oct 05, 2009 12.32 12.42 12.16 12.30 18,247,500 +0.00(+0.00%)
Oct 02, 2009 12.08 12.40 11.83 12.30 16,957,096 +0.08(+0.62%)
Oct 01, 2009 12.61 12.61 12.16 12.22 24,483,338 -0.26(-2.10%)
Sep 30, 2009 12.63 12.69 12.39 12.49 17,515,566 -0.09(-0.71%)
Sep 29, 2009 12.91 12.95 12.40 12.57 34,709,960 -0.82(-6.11%)
Sep 28, 2009 13.36 13.55 13.28 13.39 19,888,202 +0.16(+1.19%)
Sep 25, 2009 13.10 13.28 12.46 13.24 18,815,548 +0.14(+1.05%)
Sep 24, 2009 13.26 13.32 13.01 13.10 17,663,882 -0.08(-0.57%)
Sep 23, 2009 13.59 13.59 13.17 13.17 20,068,748 -0.31(-2.30%)
Sep 22, 2009 13.25 13.57 13.12 13.48 22,924,384 +0.61(+4.76%)
Sep 21, 2009 12.99 12.99 12.77 12.87 12,219,212 -0.03(-0.27%)
Sep 18, 2009 12.78 12.99 12.76 12.91 11,465,396 +0.19(+1.52%)
Sep 17, 2009 12.69 12.89 12.64 12.71 14,075,496 +0.10(+0.77%)
Sep 16, 2009 12.66 12.71 12.53 12.62 19,210,290 +0.04(+0.32%)
Sep 15, 2009 12.29 12.67 12.27 12.57 16,538,373 +0.28(+2.24%)
Sep 14, 2009 12.04 12.31 12.03 12.30 10,965,688 +0.23(+1.88%)
Sep 11, 2009 12.17 12.18 11.99 12.07 13,854,375 -0.07(-0.57%)
Sep 10, 2009 12.29 12.31 12.05 12.14 19,474,914 -0.19(-1.51%)
Sep 09, 2009 12.13 12.33 12.06 12.33 12,633,371 +0.19(+1.53%)
Sep 08, 2009 12.07 12.15 11.91 12.14 11,133,361 +0.12(+1.03%)
Sep 04, 2009 11.88 12.02 11.77 12.02 9,562,963 +0.12(+0.98%)
Sep 03, 2009 11.72 11.90 11.67 11.90 9,972,703 +0.19(+1.59%)
Sep 02, 2009 11.76 11.83 11.69 11.71 11,883,297 -0.05(-0.41%)
Sep 01, 2009 11.92 11.98 11.76 11.76 16,325,577 -0.17(-1.44%)
Aug 31, 2009 11.92 11.99 11.85 11.93 9,898,142 -0.03(-0.23%)
Aug 28, 2009 11.95 12.04 11.88 11.96 9,800,621 -0.01(-0.11%)
Aug 27, 2009 12.02 12.03 11.87 11.98 11,252,802 -0.06(-0.52%)
Aug 26, 2009 12.02 12.05 11.93 12.04 8,332,441 +0.01(+0.06%)
Aug 25, 2009 12.06 12.20 11.97 12.03 11,850,182 -0.02(-0.17%)
Aug 24, 2009 12.16 12.18 11.96 12.05 12,126,414 +0.02(+0.17%)
Aug 21, 2009 11.86 12.06 11.82 12.03 14,920,812 +0.19(+1.57%)
Aug 20, 2009 11.74 11.85 11.70 11.85 13,730,399 +0.14(+1.18%)
Aug 19, 2009 11.56 11.73 11.56 11.71 9,021,628 +0.03(+0.29%)
Aug 18, 2009 11.63 11.70 11.54 11.67 9,225,505 +0.28(+2.42%)
Aug 17, 2009 11.33 11.63 11.25 11.40 18,151,094 -0.09(-0.78%)
Aug 14, 2009 11.44 11.51 11.33 11.49 10,088,613 +0.03(+0.24%)
Aug 13, 2009 11.45 11.52 11.34 11.46 12,476,481 -0.01(-0.06%)
Aug 12, 2009 11.47 11.54 11.32 11.47 15,448,628 -0.06(-0.48%)
Aug 11, 2009 11.66 11.68 11.47 11.52 19,139,290 -0.15(-1.30%)
Aug 10, 2009 11.77 11.83 11.63 11.67 12,531,788 -0.13(-1.11%)
Aug 07, 2009 11.89 11.92 11.73 11.80 21,433,210 +0.01(+0.06%)
Aug 06, 2009 11.93 12.17 11.68 11.80 17,576,016 -0.10(-0.81%)
Aug 05, 2009 11.70 11.93 11.49 11.89 19,928,676 +0.31(+2.68%)
Aug 04, 2009 11.89 11.91 11.56 11.58 31,357,032 -0.26(-2.21%)
Aug 03, 2009 11.67 11.87 11.66 11.85 13,284,552 +0.25(+2.14%)
Jul 31, 2009 11.58 11.66 11.49 11.60 14,011,202 +0.03(+0.30%)
Jul 30, 2009 11.46 11.67 11.31 11.56 21,244,306 +0.33(+2.94%)
Jul 29, 2009 11.46 11.49 11.16 11.23 16,544,107 -0.21(-1.81%)
Jul 28, 2009 11.43 11.49 11.36 11.44 10,835,099 -0.03(-0.30%)
Jul 27, 2009 11.39 11.56 11.34 11.47 12,747,987 +0.17(+1.52%)
Jul 24, 2009 11.37 11.37 11.23 11.30 770 -0.07(-0.61%)
Jul 23, 2009 11.20 11.44 11.14 11.37 18,591,064 +0.18(+1.60%)
Jul 22, 2009 11.16 11.29 11.10 11.19 9,057,898 +0.02(+0.19%)
Jul 21, 2009 11.22 11.27 11.03 11.17 10,544,845 -0.03(-0.25%)
Jul 20, 2009 11.07 11.20 11.05 11.20 13,234,372 +0.20(+1.81%)
Jul 17, 2009 11.01 11.07 10.89 11.00 13,825,408 +0.01(+0.13%)
Jul 16, 2009 10.87 11.01 10.76 10.98 12,652,054 +0.10(+0.89%)
Jul 15, 2009 10.76 10.92 10.72 10.89 16,860,930 +0.17(+1.54%)
Jul 14, 2009 10.68 10.74 10.59 10.72 10,077,533 +0.03(+0.26%)
Jul 13, 2009 10.47 10.70 10.46 10.70 17,381,200 +0.25(+2.37%)
Jul 10, 2009 10.43 10.48 10.30 10.45 10,424,421 +0.06(+0.60%)
Jul 09, 2009 10.52 10.54 10.38 10.39 12,750,866 -0.11(-1.05%)
Jul 08, 2009 10.55 10.60 10.37 10.50 16,584,933 -0.03(-0.26%)
Jul 07, 2009 10.77 10.85 10.47 10.52 19,507,980 -0.14(-1.35%)
Jul 06, 2009 10.44 10.67 10.34 10.67 18,290,822 +0.27(+2.58%)
Jul 02, 2009 10.46 10.59 10.34 10.40 19,213,480 -0.10(-0.98%)
Jul 01, 2009 10.48 10.53 10.40 10.50 11,052,922 +0.08(+0.79%)
Jun 30, 2009 10.38 10.48 10.29 10.42 10,742,315 +0.06(+0.60%)
Jun 29, 2009 10.40 10.46 10.28 10.36 11,100,597 -0.05(-0.46%)
Jun 26, 2009 10.39 10.43 10.22 10.41 17,136,898 +0.10(+1.00%)
Jun 25, 2009 10.24 10.33 10.21 10.30 18,361,204 -0.33(-3.11%)
Jun 24, 2009 10.60 10.67 10.50 10.63 20,914,264 +0.04(+0.39%)
Jun 23, 2009 10.58 10.60 10.46 10.59 20,681,938 +0.17(+1.58%)
Jun 22, 2009 10.60 10.63 10.41 10.43 23,361,166 -0.27(-2.51%)
Jun 19, 2009 10.52 10.71 10.37 10.70 26,380,014 +0.38(+3.67%)
Jun 18, 2009 10.17 10.32 10.08 10.32 19,595,044 +0.20(+1.97%)
Jun 17, 2009 10.11 10.24 10.02 10.12 16,410,539 +0.03(+0.34%)
Jun 16, 2009 10.08 10.14 9.980 10.08 11,689,153 -0.01(-0.10%)
Jun 15, 2009 10.18 10.18 9.973 10.09 18,098,130 -0.09(-0.91%)
Jun 12, 2009 10.08 10.19 9.966 10.19 11,463,470 +0.14(+1.37%)
Jun 11, 2009 10.01 10.15 9.932 10.05 15,963,774 +0.06(+0.62%)
Jun 10, 2009 10.21 10.21 9.856 9.987 20,212,040 -0.19(-1.89%)
Jun 09, 2009 10.24 10.24 10.08 10.18 9,372,337 +0.01(+0.07%)
Jun 08, 2009 10.15 10.21 10.10 10.17 13,711,449 +0.02(+0.20%)
Jun 05, 2009 10.26 10.28 9.953 10.15 21,646,212 -0.12(-1.21%)
Jun 04, 2009 10.05 10.28 9.953 10.28 20,246,824 +0.24(+2.40%)
Jun 03, 2009 9.932 10.06 9.856 10.04 14,240,773 +0.10(+0.97%)
Jun 02, 2009 9.822 10.03 9.787 9.939 16,540,672 +0.13(+1.33%)
Jun 01, 2009 9.739 9.946 9.602 9.808 25,636,000 +0.21(+2.22%)
May 29, 2009 9.732 9.746 9.567 9.595 34,059,212 -0.03(-0.29%)
May 28, 2009 9.602 9.698 9.464 9.622 23,103,756 +0.14(+1.45%)
May 27, 2009 9.719 9.719 9.423 9.485 27,264,858 -0.17(-1.71%)
May 26, 2009 9.602 9.767 9.553 9.650 28,819,882 +0.04(+0.43%)
May 22, 2009 9.946 9.973 9.608 9.608 21,479,232 -0.30(-3.06%)
May 21, 2009 9.918 10.05 9.739 9.911 19,411,146 -0.03(-0.35%)
May 20, 2009 10.17 10.25 9.898 9.946 18,050,028 -0.11(-1.09%)
May 19, 2009 10.18 10.28 10.00 10.06 19,494,620 -0.21(-2.08%)
May 18, 2009 9.939 10.29 9.939 10.27 30,793,154 +0.37(+3.76%)
May 15, 2009 9.987 10.12 9.829 9.898 18,202,140 -0.14(-1.44%)
May 14, 2009 9.966 10.10 9.808 10.04 21,469,502 +0.06(+0.55%)
May 13, 2009 9.973 10.15 9.911 9.987 21,417,480 -0.07(-0.68%)
May 12, 2009 10.03 10.23 9.911 10.06 15,960,897 +0.12(+1.18%)
May 11, 2009 10.12 10.13 9.911 9.939 19,488,640 -0.29(-2.83%)
May 08, 2009 9.959 10.23 9.877 10.23 31,714,868 +0.45(+4.65%)
May 07, 2009 10.23 10.29 9.753 9.774 26,343,850 -0.43(-4.18%)
May 06, 2009 10.10 10.23 9.794 10.20 22,800,916 +0.19(+1.93%)
May 05, 2009 10.12 10.22 9.891 10.01 20,636,414 -0.21(-2.09%)
May 04, 2009 9.787 10.22 9.787 10.22 29,760,466 +0.47(+4.80%)
May 01, 2009 9.712 9.891 9.602 9.753 21,410,636 +0.07(+0.71%)
Apr 30, 2009 9.898 10.04 9.657 9.684 24,295,610 -0.08(-0.85%)
Apr 29, 2009 9.553 9.767 9.402 9.767 24,820,318 +0.38(+4.03%)
Apr 28, 2009 9.278 9.533 9.257 9.388 15,303,685 +0.06(+0.66%)
Apr 27, 2009 9.381 9.622 9.216 9.326 22,922,856 -0.27(-2.80%)
Apr 24, 2009 9.567 9.732 9.347 9.595 32,431,240 -0.05(-0.50%)
Apr 23, 2009 9.333 9.705 9.285 9.643 25,697,624 +0.52(+5.74%)
Apr 22, 2009 9.540 9.664 9.120 9.120 32,364,576 -0.70(-7.15%)
Apr 21, 2009 9.251 9.822 9.092 9.822 36,979,168 +0.67(+7.29%)
Apr 20, 2009 9.588 9.595 9.113 9.154 39,043,892 -0.45(-4.66%)
Apr 17, 2009 9.939 9.987 9.595 9.602 28,439,574 -0.36(-3.59%)
Apr 16, 2009 9.959 10.26 9.646 9.959 28,649,630 +0.02(+0.21%)
Apr 15, 2009 9.485 9.980 9.388 9.939 29,302,458 +0.52(+5.56%)
Apr 14, 2009 9.994 9.994 9.395 9.416 33,243,200 -0.49(-4.93%)
Apr 13, 2009 9.842 10.12 9.739 9.904 20,729,492 -0.10(-0.96%)
Apr 09, 2009 9.753 10.19 9.574 10.00 34,827,188 +0.35(+3.64%)
Apr 08, 2009 9.574 9.650 9.340 9.650 17,523,758 +0.24(+2.56%)
Apr 07, 2009 9.622 9.781 9.395 9.409 23,073,788 -0.29(-2.98%)
Apr 06, 2009 9.870 9.966 9.602 9.698 16,974,126 -0.28(-2.83%)
Apr 03, 2009 9.546 10.01 9.326 9.980 32,560,258 +0.36(+3.72%)
Apr 02, 2009 9.498 9.670 9.395 9.622 32,674,030 +0.23(+2.42%)
Apr 01, 2009 9.464 9.636 9.292 9.395 19,673,970 -0.15(-1.59%)
Mar 31, 2009 9.299 9.567 9.168 9.546 29,801,398 +0.28(+3.05%)
Mar 30, 2009 9.319 9.498 9.161 9.264 26,436,456 -0.52(-5.28%)
Mar 26, 2009 9.870 9.870 9.402 9.781 33,544,072 -0.39(-3.86%)
Mar 25, 2009 10.01 10.17 9.416 10.17 36,963,772 +0.36(+3.72%)
Mar 24, 2009 9.836 10.17 9.643 9.808 36,165,388 -0.15(-1.52%)
Mar 23, 2009 9.471 10.04 9.471 9.959 44,842,440 +0.65(+6.95%)
Mar 20, 2009 9.691 9.698 9.312 9.312 29,064,104 -0.52(-5.33%)
Mar 19, 2009 10.19 10.21 9.670 9.837 27,549,944 -0.28(-2.73%)
Mar 18, 2009 10.07 10.32 9.753 10.11 35,778,432 -0.06(-0.58%)
Mar 17, 2009 9.808 10.19 9.505 10.17 24,576,274 +0.52(+5.35%)
Mar 16, 2009 10.01 10.20 9.540 9.657 26,034,786 -0.23(-2.37%)
Mar 13, 2009 9.966 10.07 9.608 9.891 0 +0.25(+2.64%)
Mar 12, 2009 9.237 9.684 9.216 9.636 31,221,804 +0.44(+4.79%)
Mar 11, 2009 9.622 9.622 9.099 9.195 24,390,368 -0.30(-3.19%)
Mar 10, 2009 9.085 9.567 8.886 9.498 39,423,524 +0.57(+6.40%)
Mar 09, 2009 8.803 8.961 8.659 8.927 19,880,220 +0.06(+0.70%)
Mar 06, 2009 8.707 8.967 8.308 8.865 0 +0.15(+1.74%)
Mar 05, 2009 8.686 8.955 8.514 8.714 26,458,190 -0.06(-0.71%)
Mar 04, 2009 9.292 9.292 8.686 8.776 44,055,168 -0.21(-2.37%)
Mar 02, 2009 9.471 9.622 8.968 8.989 32,552,260 -0.58(-6.04%)
Feb 27, 2009 9.602 9.980 9.567 9.567 0 -0.14(-1.42%)
Feb 26, 2009 10.00 10.08 9.684 9.705 17,551,732 -0.15(-1.54%)
Feb 25, 2009 10.11 10.25 9.822 9.856 21,420,468 -0.25(-2.52%)
Feb 24, 2009 9.842 10.12 9.505 10.11 29,812,280 +0.38(+3.89%)
Feb 23, 2009 10.03 10.25 9.719 9.732 28,786,562 -0.23(-2.35%)
Feb 20, 2009 9.230 10.01 9.120 9.966 30,730,578 +0.55(+5.85%)
Feb 19, 2009 10.01 10.01 9.347 9.416 21,797,250 -0.52(-5.26%)
Feb 18, 2009 10.20 10.23 9.691 9.939 22,303,156 -0.23(-2.30%)
Feb 17, 2009 10.12 10.39 9.911 10.17 26,447,014 -0.16(-1.53%)
Feb 13, 2009 10.46 10.63 9.863 10.33 23,176,218 -0.19(-1.77%)
Feb 12, 2009 10.21 10.52 9.808 10.52 21,626,544 +0.26(+2.55%)
Feb 11, 2009 10.18 10.33 9.953 10.26 18,323,036 +0.17(+1.71%)
Feb 10, 2009 10.52 10.59 9.987 10.08 23,941,502 -0.51(-4.81%)
Feb 09, 2009 10.56 10.61 10.22 10.59 12,864,266 +0.01(+0.07%)
Feb 06, 2009 10.22 10.59 10.11 10.59 19,205,954 +0.38(+3.71%)
Feb 05, 2009 10.15 10.43 9.980 10.21 20,073,636 -0.14(-1.40%)
Feb 04, 2009 10.69 10.76 10.29 10.35 11,822,027 -0.25(-2.40%)
Feb 03, 2009 10.76 10.81 10.52 10.61 12,605,036 -0.20(-1.85%)
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.