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 )

7.850 USD +0.010 (+0.13%)
Streaming Delayed Price Updated: 12:06 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 7.910 7.940 7.830 7.840 17,968,277 -0.10(-1.26%)
Jan 14, 2022 7.940 0 -0.05(-0.63%)
Jan 13, 2022 8.070 8.100 7.970 7.990 19,082,421 -0.09(-1.11%)
Jan 12, 2022 8.080 8.090 7.990 8.080 13,032,210 +0.00(+0.00%)
Jan 11, 2022 7.980 8.090 7.940 8.080 13,099,760 +0.11(+1.38%)
Jan 10, 2022 8.010 8.040 7.900 7.970 19,695,323 -0.04(-0.50%)
Jan 07, 2022 8.000 8.030 7.960 8.010 16,887,374 +0.04(+0.50%)
Jan 06, 2022 7.980 8.040 7.910 7.970 20,384,293 +0.03(+0.38%)
Jan 05, 2022 8.110 8.140 7.930 7.940 23,915,427 -0.17(-2.10%)
Jan 04, 2022 8.060 8.180 8.050 8.110 20,068,969 +0.07(+0.87%)
Jan 03, 2022 7.860 8.050 7.850 8.040 19,986,444 +0.22(+2.81%)
Dec 31, 2021 7.940 7.970 7.810 7.820 23,251,940 -0.13(-1.64%)
Dec 30, 2021 8.000 8.070 7.940 7.950 18,957,979 -0.26(-3.17%)
Dec 29, 2021 8.260 8.270 8.200 8.210 16,078,852 -0.03(-0.36%)
Dec 28, 2021 8.250 8.330 8.240 8.240 19,662,456 +0.01(+0.12%)
Dec 27, 2021 8.220 8.240 8.120 8.230 15,904,970 +0.04(+0.49%)
Dec 23, 2021 8.190 8.220 8.142 8.190 13,348,107 +0.05(+0.61%)
Dec 22, 2021 8.070 8.160 8.040 8.140 17,061,371 +0.08(+0.99%)
Dec 21, 2021 7.940 8.100 7.930 8.060 31,556,622 +0.27(+3.47%)
Dec 20, 2021 7.910 7.910 7.670 7.790 35,509,478 -0.14(-1.77%)
Dec 17, 2021 8.040 8.050 7.910 7.930 42,036,103 -0.13(-1.61%)
Dec 16, 2021 8.190 8.210 8.040 8.060 22,036,409 -0.04(-0.49%)
Dec 15, 2021 8.110 8.140 8.020 8.100 22,306,977 +0.02(+0.25%)
Dec 14, 2021 8.240 8.300 8.070 8.080 22,019,626 -0.15(-1.82%)
Dec 13, 2021 8.350 8.360 8.160 8.230 22,026,299 -0.15(-1.79%)
Dec 10, 2021 8.510 8.520 8.320 8.380 19,544,195 -0.09(-1.06%)
Dec 09, 2021 8.500 8.500 8.413 8.470 10,545,580 -0.03(-0.35%)
Dec 08, 2021 8.480 8.540 8.440 8.500 17,775,904 +0.04(+0.47%)
Dec 07, 2021 8.390 8.500 8.370 8.460 23,136,624 +0.11(+1.32%)
Dec 06, 2021 8.230 8.420 8.190 8.350 17,990,751 +0.18(+2.20%)
Dec 03, 2021 8.200 8.220 8.120 8.170 21,529,996 -0.04(-0.49%)
Dec 02, 2021 8.020 8.230 7.995 8.210 26,771,343 +0.23(+2.88%)
Dec 01, 2021 8.200 8.260 7.975 7.980 25,171,979 -0.12(-1.48%)
Nov 30, 2021 8.310 8.338 8.100 8.100 40,567,262 -0.25(-2.99%)
Nov 29, 2021 8.410 8.440 8.290 8.350 14,914,981 +0.00(+0.00%)
Nov 26, 2021 8.400 8.420 8.280 8.350 17,541,055 -0.11(-1.30%)
Nov 24, 2021 8.430 8.480 8.415 8.460 17,337,937 +0.03(+0.36%)
Nov 23, 2021 8.390 8.450 8.365 8.430 12,831,022 +0.05(+0.60%)
Nov 22, 2021 8.400 8.430 8.330 8.380 14,192,951 -0.01(-0.12%)
Nov 19, 2021 8.420 8.470 8.360 8.390 11,919,969 -0.05(-0.59%)
Nov 18, 2021 8.440 8.460 8.370 8.440 18,503,344 +0.02(+0.24%)
Nov 17, 2021 8.520 8.536 8.420 8.420 22,348,864 -0.11(-1.29%)
Nov 16, 2021 8.560 8.560 8.510 8.530 6,656,873 -0.01(-0.12%)
Nov 15, 2021 8.580 8.610 8.540 8.540 8,743,175 -0.04(-0.47%)
Nov 12, 2021 8.590 8.610 8.560 8.580 9,140,600 -0.01(-0.12%)
Nov 11, 2021 8.570 8.600 8.550 8.590 7,942,292 -0.07(-0.81%)
Nov 10, 2021 8.620 8.570 8.660 13,833,038 +0.04(+0.46%)
Nov 09, 2021 8.610 8.667 8.600 8.620 9,793,508 -0.03(-0.35%)
Nov 08, 2021 8.740 8.740 8.600 8.650 12,019,635 -0.05(-0.57%)
Nov 05, 2021 8.530 8.710 8.530 8.700 21,048,199 +0.18(+2.11%)
Nov 04, 2021 8.510 8.580 8.480 8.520 11,769,020 +0.02(+0.24%)
Nov 03, 2021 8.500 8.580 8.470 8.500 15,666,090 +0.00(+0.00%)
Nov 02, 2021 8.600 8.605 8.490 8.500 11,926,413 -0.12(-1.39%)
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.