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 (%)
Feb 28, 2018 3.337 3.361 3.294 3.294 37,206,932 -0.04(-1.18%)
Feb 27, 2018 3.432 3.432 3.334 3.334 25,141,512 -0.09(-2.50%)
Feb 26, 2018 3.426 3.449 3.399 3.419 15,644,002 +0.01(+0.29%)
Feb 23, 2018 3.363 3.419 3.357 3.409 18,335,644 +0.07(+1.96%)
Feb 22, 2018 3.343 20,839,722 +0.01(+0.20%)
Feb 21, 2018 3.416 3.432 3.337 3.337 34,659,236 -0.07(-2.03%)
Feb 20, 2018 3.508 3.393 3.406 31,431,518 -0.10(-2.90%)
Feb 16, 2018 3.508 3.508 3.508 0 +0.01(+0.38%)
Feb 15, 2018 3.498 3.432 3.495 29,204,124 +0.09(+2.50%)
Feb 14, 2018 3.422 3.435 3.396 3.409 20,702,058 -0.02(-0.67%)
Feb 13, 2018 3.399 3.445 3.380 3.432 22,871,200 +0.05(+1.46%)
Feb 12, 2018 3.360 3.389 3.337 3.383 22,963,724 +0.03(+0.88%)
Feb 09, 2018 3.334 3.366 3.294 3.353 30,482,448 +0.03(+0.99%)
Feb 08, 2018 3.360 3.396 3.320 3.320 39,966,560 -0.03(-0.98%)
Feb 07, 2018 3.393 3.426 3.353 3.353 33,825,324 -0.04(-1.07%)
Feb 06, 2018 3.340 3.445 3.317 3.389 55,593,996 +0.00(+0.15%)
Feb 05, 2018 3.389 3.389 3.301 3.385 53,690,084 -0.02(-0.53%)
Feb 02, 2018 3.442 3.455 3.396 3.403 29,621,066 -0.05(-1.33%)
Feb 01, 2018 3.452 3.529 3.442 3.449 39,764,920 -0.01(-0.38%)
Jan 31, 2018 3.504 3.514 3.419 3.462 47,417,704 -0.02(-0.57%)
Jan 30, 2018 3.429 3.439 3.416 3.481 36,793,280 +0.03(+0.95%)
Jan 29, 2018 3.573 3.573 3.440 3.449 66,123,468 -0.13(-3.76%)
Jan 26, 2018 3.626 3.629 3.564 3.583 35,233,668 -0.04(-1.00%)
Jan 25, 2018 3.646 3.652 3.633 3.619 48,240,600 -0.03(-0.81%)
Jan 24, 2018 3.692 3.695 3.649 3.649 18,913,404 -0.04(-0.98%)
Jan 23, 2018 3.669 3.701 3.665 3.685 17,453,394 +0.02(+0.45%)
Jan 22, 2018 3.688 3.692 3.662 3.669 22,663,056 -0.01(-0.18%)
Jan 19, 2018 3.636 3.677 3.623 3.675 22,544,710 +0.04(+0.99%)
Jan 18, 2018 3.675 3.680 3.633 3.639 24,957,020 -0.04(-1.16%)
Jan 17, 2018 3.672 3.698 3.669 3.682 22,197,912 +0.01(+0.27%)
Jan 16, 2018 3.715 3.731 3.665 3.672 31,983,396 -0.04(-1.06%)
Jan 12, 2018 3.711 3.711 3.711 0 -0.05(-1.22%)
Jan 11, 2018 3.741 3.757 3.701 3.757 22,318,354 +0.02(+0.62%)
Jan 10, 2018 3.734 39,230,700 -0.05(-1.22%)
Jan 09, 2018 3.813 3.823 3.777 3.780 17,088,228 -0.03(-0.86%)
Jan 08, 2018 3.800 3.830 3.790 3.813 20,577,616 +0.01(+0.35%)
Jan 05, 2018 3.774 3.807 3.757 3.800 19,611,846 +0.04(+0.96%)
Jan 04, 2018 3.767 3.790 3.754 3.764 25,127,014 -0.00(-0.09%)
Jan 03, 2018 3.839 3.866 3.754 3.767 31,587,618 -0.07(-1.71%)
Jan 02, 2018 3.905 3.915 3.803 3.833 42,184,720 -0.07(-1.85%)
Dec 29, 2017 3.905 3.905 3.905 0 -0.04(-1.08%)
Dec 28, 2017 3.879 3.948 3.866 3.948 25,851,626 +0.37(+10.27%)
Dec 27, 2017 3.577 3.589 3.562 3.580 20,823,186 +0.01(+0.17%)
Dec 26, 2017 3.568 3.583 3.559 3.574 12,718,511 +0.01(+0.25%)
Dec 22, 2017 3.571 3.571 3.550 3.565 15,082,972 +0.00(+0.00%)
Dec 21, 2017 3.541 3.580 3.530 3.565 23,477,618 +0.04(+1.01%)
Dec 20, 2017 3.524 3.550 3.506 3.530 26,431,336 +0.02(+0.68%)
Dec 19, 2017 3.607 3.615 3.506 3.506 42,404,836 -0.10(-2.71%)
Dec 18, 2017 3.627 3.660 3.598 3.604 23,925,310 -0.02(-0.49%)
Dec 15, 2017 3.610 3.624 3.598 3.621 50,150,012 +0.02(+0.66%)
Dec 14, 2017 3.589 3.610 3.583 3.598 19,766,572 +0.01(+0.33%)
Dec 13, 2017 3.559 3.612 3.553 3.586 29,917,528 +0.02(+0.50%)
Dec 12, 2017 3.541 3.568 3.536 3.568 19,138,624 +0.02(+0.58%)
Dec 11, 2017 3.541 3.547 3.525 3.547 22,210,354 +0.02(+0.67%)
Dec 08, 2017 3.515 3.553 3.503 3.524 24,606,816 -0.02(-0.67%)
Dec 07, 2017 3.530 3.550 3.518 3.547 27,651,338 +0.01(+0.33%)
Dec 06, 2017 3.539 3.546 3.512 3.536 25,780,592 -0.01(-0.17%)
Dec 05, 2017 3.544 3.553 3.518 3.541 27,859,708 -0.01(-0.17%)
Dec 04, 2017 3.506 3.550 3.491 3.547 40,795,304 +0.06(+1.61%)
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.