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 )

20.88 +0.08 (+0.38%)
Official Closing Price Updated: 7:00 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 (%)
Dec 30, 2016 2.152 2.152 2.152 0 -0.02(-0.70%)
Dec 29, 2016 2.146 2.176 2.146 2.167 24,592,796 +0.02(+0.80%)
Dec 28, 2016 2.148 2.161 2.126 2.150 37,616,208 +0.20(+10.42%)
Dec 27, 2016 1.968 1.968 1.932 1.947 46,004,144 -0.02(-0.78%)
Dec 23, 2016 1.962 1.962 1.962 0 -0.00(-0.10%)
Dec 22, 2016 1.958 1.968 1.944 1.964 29,485,284 +0.01(+0.68%)
Dec 21, 2016 1.953 1.972 1.947 1.951 39,201,168 -0.00(-0.19%)
Dec 20, 2016 1.970 1.977 1.951 1.955 42,973,572 -0.03(-1.35%)
Dec 19, 2016 1.947 1.981 1.943 1.981 38,844,676 +0.04(+1.96%)
Dec 16, 2016 1.897 1.945 1.897 1.943 84,366,408 +0.06(+3.13%)
Dec 15, 2016 1.905 1.909 1.873 1.884 114,953,640 -0.04(-2.08%)
Dec 14, 2016 1.947 1.979 1.925 1.924 64,096,996 -0.02(-1.27%)
Dec 13, 2016 1.977 1.977 1.943 1.949 40,483,636 -0.03(-1.54%)
Dec 12, 2016 1.995 2.000 1.974 1.979 26,082,024 -0.02(-0.86%)
Dec 09, 2016 1.976 1.998 1.972 1.997 25,967,898 +0.02(+0.77%)
Dec 08, 2016 1.983 1.990 1.963 1.981 33,026,390 -0.01(-0.29%)
Dec 07, 2016 1.964 1.999 1.957 1.987 58,689,100 +0.03(+1.56%)
Dec 06, 2016 1.934 1.960 1.931 1.957 39,144,556 +0.03(+1.38%)
Dec 05, 2016 1.901 1.930 1.896 1.930 29,303,744 +0.03(+1.81%)
Dec 02, 2016 1.907 1.920 1.888 1.896 45,104,996 -0.01(-0.50%)
Dec 01, 2016 1.943 1.945 1.903 1.905 43,942,752 -0.04(-2.15%)
Nov 30, 2016 1.958 1.962 1.935 1.947 53,911,248 -0.03(-1.45%)
Nov 29, 2016 1.949 1.976 1.943 1.976 23,943,854 +0.03(+1.47%)
Nov 28, 2016 1.926 1.958 1.926 1.947 28,088,176 +0.02(+1.19%)
Nov 25, 2016 1.920 1.933 1.917 1.924 12,305,353 +0.00(+0.20%)
Nov 23, 2016 1.920 1.920 1.920 0 -0.02(-0.79%)
Nov 22, 2016 1.937 1.943 1.934 1.936 34,375,136 +0.01(+0.30%)
Nov 21, 2016 1.911 1.936 1.909 1.930 30,253,376 +0.02(+1.30%)
Nov 18, 2016 1.911 1.920 1.901 1.905 31,913,028 -0.01(-0.40%)
Nov 17, 2016 1.917 1.933 1.911 1.913 24,223,798 -0.00(-0.20%)
Nov 16, 2016 1.926 1.936 1.915 1.917 27,784,342 -0.01(-0.40%)
Nov 15, 2016 1.907 1.926 1.905 1.924 36,952,688 +0.02(+0.80%)
Nov 14, 2016 1.924 1.924 1.896 1.909 40,968,100 -0.01(-0.69%)
Nov 11, 2016 1.905 1.932 1.905 1.922 32,189,262 +0.02(+0.90%)
Nov 10, 2016 1.951 1.951 1.896 1.905 76,270,984 -0.04(-1.96%)
Nov 09, 2016 1.934 1.965 1.930 1.943 64,259,524 -0.02(-1.26%)
Nov 08, 2016 1.962 1.980 1.960 1.968 31,850,480 +0.01(+0.68%)
Nov 07, 2016 1.972 1.986 1.949 1.955 27,707,484 -0.01(-0.39%)
Nov 04, 2016 1.947 1.970 1.941 1.962 31,223,926 +0.02(+0.88%)
Nov 03, 2016 1.945 1.978 1.937 1.945 41,607,720 +0.01(+0.29%)
Nov 02, 2016 1.951 1.953 1.932 1.939 36,306,720 -0.01(-0.49%)
Nov 01, 2016 1.974 1.979 1.943 1.949 38,252,444 -0.02(-1.26%)
Oct 31, 2016 1.958 1.977 1.952 1.974 48,058,624 +0.03(+1.37%)
Oct 28, 2016 1.936 1.953 1.924 1.947 29,840,370 +0.01(+0.29%)
Oct 27, 2016 1.979 1.985 1.937 1.941 39,778,208 -0.04(-2.11%)
Oct 26, 2016 1.972 1.987 1.971 1.983 27,963,526 +0.01(+0.39%)
Oct 25, 2016 1.941 1.977 1.939 1.976 37,897,852 +0.04(+1.97%)
Oct 24, 2016 1.926 1.938 1.920 1.937 31,510,206 +0.02(+0.89%)
Oct 21, 2016 1.928 1.930 1.920 1.920 23,354,400 -0.01(-0.49%)
Oct 20, 2016 1.926 1.937 1.920 1.930 20,025,410 +0.00(+0.20%)
Oct 19, 2016 1.930 1.934 1.920 1.926 21,256,620 +0.00(+0.10%)
Oct 18, 2016 1.934 1.936 1.918 1.924 21,090,948 +0.00(+0.00%)
Oct 17, 2016 1.934 1.941 1.918 1.924 31,645,318 -0.01(-0.49%)
Oct 14, 2016 1.957 1.957 1.934 1.934 23,187,420 -0.02(-1.07%)
Oct 13, 2016 1.918 1.955 1.916 1.955 22,088,530 +0.03(+1.58%)
Oct 12, 2016 1.911 1.936 1.905 1.924 23,884,654 +0.02(+0.90%)
Oct 11, 2016 1.915 1.919 1.905 1.907 23,722,036 -0.01(-0.50%)
Oct 10, 2016 1.915 1.933 1.911 1.917 19,582,170 +0.01(+0.40%)
Oct 07, 2016 1.894 1.920 1.888 1.909 56,519,392 +0.02(+1.21%)
Oct 06, 2016 1.907 1.911 1.882 1.886 52,396,820 -0.02(-0.90%)
Oct 05, 2016 1.918 1.932 1.901 1.903 56,868,328 -0.01(-0.60%)
Oct 04, 2016 1.974 1.976 1.907 1.915 78,885,336 -0.06(-3.09%)
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.