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 )

18.88 +0.19 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 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%)
Jun 01, 2005 13.02 13.09 12.97 13.09 1,588,589 +0.12(+0.90%)
May 31, 2005 12.97 13.02 12.88 12.97 693,754 +0.00(+0.00%)
May 27, 2005 12.90 12.99 12.85 12.97 690,122 +0.11(+0.86%)
May 26, 2005 12.91 12.97 12.85 12.86 906,022 +0.03(+0.27%)
May 25, 2005 12.94 12.94 12.82 12.83 854,299 -0.07(-0.53%)
May 24, 2005 12.97 12.99 12.83 12.90 959,343 -0.03(-0.27%)
May 23, 2005 12.90 12.95 12.87 12.93 1,174,951 +0.05(+0.37%)
May 20, 2005 13.01 13.02 12.66 12.88 3,164,975 -0.19(-1.47%)
May 19, 2005 13.21 13.22 13.04 13.08 1,285,662 -0.05(-0.42%)
May 18, 2005 13.08 13.24 13.04 13.13 1,376,467 +0.14(+1.11%)
May 17, 2005 12.97 13.01 12.93 12.99 709,881 +0.03(+0.21%)
May 16, 2005 12.95 12.99 12.91 12.96 910,090 +0.03(+0.27%)
May 13, 2005 13.06 13.06 12.91 12.93 764,655 -0.06(-0.48%)
May 12, 2005 13.09 13.10 12.97 12.99 600,043 -0.09(-0.68%)
May 11, 2005 13.15 13.15 13.01 13.08 583,771 -0.05(-0.37%)
May 10, 2005 13.09 13.14 13.01 13.13 595,684 -0.02(-0.16%)
May 09, 2005 13.08 13.17 13.08 13.15 546,286 +0.07(+0.53%)
May 06, 2005 13.21 13.23 12.96 13.08 1,106,520 -0.13(-0.99%)
May 05, 2005 13.21 13.26 13.08 13.21 675,012 -0.01(-0.05%)
May 04, 2005 13.15 13.25 13.04 13.21 1,067,728 +0.17(+1.27%)
May 03, 2005 13.19 13.19 12.93 13.05 1,231,178 -0.14(-1.10%)
May 02, 2005 13.15 13.21 13.03 13.19 744,605 +0.03(+0.26%)
Apr 29, 2005 13.06 13.16 12.95 13.16 945,104 +0.08(+0.63%)
Apr 28, 2005 13.08 13.18 13.01 13.08 1,083,565 +0.01(+0.11%)
Apr 27, 2005 13.04 13.07 12.94 13.06 1,317,916 +0.10(+0.80%)
Apr 26, 2005 13.04 13.07 12.91 12.96 924,473 -0.05(-0.37%)
Apr 25, 2005 13.02 13.06 12.92 13.01 1,307,019 -0.01(-0.05%)
Apr 22, 2005 12.97 13.06 12.93 13.02 1,051,165 +0.09(+0.69%)
Apr 21, 2005 12.86 12.95 12.80 12.93 836,719 +0.10(+0.81%)
Apr 20, 2005 13.00 13.01 12.82 12.82 976,051 -0.10(-0.80%)
Apr 19, 2005 12.84 12.95 12.77 12.93 1,008,160 +0.12(+0.97%)
Apr 18, 2005 12.62 12.84 12.53 12.80 1,188,173 +0.17(+1.36%)
Apr 15, 2005 12.70 12.80 12.60 12.63 827,130 -0.04(-0.33%)
Apr 14, 2005 12.80 12.86 12.66 12.67 868,246 -0.15(-1.18%)
Apr 13, 2005 12.94 12.97 12.80 12.82 597,137 -0.12(-0.90%)
Apr 12, 2005 12.78 12.94 12.70 12.94 884,519 +0.18(+1.40%)
Apr 11, 2005 12.87 12.87 12.72 12.76 692,737 -0.03(-0.22%)
Apr 08, 2005 12.80 12.87 12.70 12.79 919,243 +0.07(+0.54%)
Apr 07, 2005 12.85 12.86 12.64 12.72 869,845 -0.08(-0.65%)
Apr 06, 2005 12.96 12.96 12.61 12.80 898,031 +0.10(+0.81%)
Apr 05, 2005 12.87 12.87 12.53 12.70 1,166,379 -0.24(-1.86%)
Apr 04, 2005 12.82 12.94 12.66 12.94 1,622,877 +0.05(+0.37%)
Apr 01, 2005 12.91 12.97 12.68 12.89 2,232,074 -0.02(-0.16%)
Mar 31, 2005 12.93 12.99 12.66 12.91 1,495,023 -0.03(-0.21%)
Mar 30, 2005 12.60 12.94 12.53 12.94 1,351,332 +0.05(+0.43%)
Mar 29, 2005 12.94 12.97 12.86 12.88 1,651,935 +0.01(+0.11%)
Mar 28, 2005 12.95 12.96 12.81 12.87 1,346,102 +0.05(+0.38%)
Mar 24, 2005 12.76 12.83 12.63 12.82 1,661,669 +0.13(+1.03%)
Mar 23, 2005 12.57 12.72 12.37 12.69 2,139,234 +0.21(+1.71%)
Mar 22, 2005 12.63 12.73 12.46 12.48 1,419,763 -0.10(-0.82%)
Mar 21, 2005 12.61 12.69 12.55 12.58 1,441,411 +0.02(+0.16%)
Mar 18, 2005 12.87 12.94 12.49 12.56 1,911,131 -0.25(-1.99%)
Mar 17, 2005 13.01 13.01 12.66 12.82 2,929,897 +0.25(+2.03%)
Mar 16, 2005 12.38 12.56 12.35 12.56 1,252,972 +0.18(+1.45%)
Mar 15, 2005 12.57 12.64 12.32 12.38 1,451,000 -0.25(-2.02%)
Mar 14, 2005 12.07 12.70 11.93 12.64 4,492,189 -0.01(-0.11%)
Mar 11, 2005 13.18 13.18 12.60 12.65 4,777,827 -0.91(-6.70%)
Mar 10, 2005 13.39 13.59 13.11 13.56 1,068,891 +0.17(+1.29%)
Mar 09, 2005 13.49 13.50 13.21 13.39 1,145,603 -0.17(-1.27%)
Mar 08, 2005 13.66 13.67 13.50 13.56 900,065 -0.05(-0.35%)
Mar 07, 2005 13.42 13.63 13.39 13.61 1,112,477 +0.19(+1.39%)
Mar 04, 2005 13.39 13.43 13.32 13.42 628,955 +0.05(+0.36%)
Mar 03, 2005 13.42 13.42 13.08 13.37 655,834 +0.01(+0.05%)
Mar 02, 2005 13.24 13.38 13.01 13.37 1,054,507 +0.17(+1.25%)
Mar 01, 2005 13.25 13.25 13.08 13.20 791,970 +0.02(+0.16%)
Feb 28, 2005 13.11 13.25 13.08 13.18 1,200,522 -0.10(-0.78%)
Feb 25, 2005 13.34 13.41 13.23 13.28 854,444 -0.02(-0.15%)
Feb 24, 2005 13.28 13.38 13.22 13.30 985,930 +0.10(+0.73%)
Feb 23, 2005 13.23 13.35 13.12 13.21 1,499,672 +0.22(+1.70%)
Feb 22, 2005 13.10 13.25 12.91 12.99 1,494,297 -0.10(-0.79%)
Feb 18, 2005 13.25 13.25 13.09 13.09 997,118 -0.16(-1.19%)
Feb 17, 2005 13.26 13.32 13.21 13.25 1,041,721 -0.03(-0.21%)
Feb 16, 2005 13.25 13.30 13.15 13.28 847,034 +0.03(+0.26%)
Feb 15, 2005 13.33 13.33 13.11 13.24 959,197 -0.01(-0.10%)
Feb 14, 2005 13.28 13.28 13.21 13.26 825,822 +0.01(+0.10%)
Feb 11, 2005 13.15 13.26 13.09 13.24 996,827 +0.14(+1.10%)
Feb 10, 2005 13.08 13.22 12.88 13.10 1,136,450 +0.15(+1.17%)
Feb 09, 2005 12.91 12.97 12.82 12.95 1,125,263 +0.06(+0.48%)
Feb 08, 2005 12.87 12.95 12.77 12.88 1,727,485 -0.01(-0.11%)
Feb 07, 2005 13.16 13.19 12.80 12.90 2,963,749 -0.34(-2.60%)
Feb 04, 2005 13.35 13.39 13.09 13.24 2,503,764 -0.32(-2.33%)
Feb 03, 2005 13.77 13.77 13.56 13.56 945,104 -0.21(-1.50%)
Feb 02, 2005 13.73 13.77 13.66 13.77 1,463,059 +0.06(+0.40%)
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.