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 )

19.35 +0.28 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
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.