Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anworth Mortgage Asset Corp (NY: ANH )

N/A UNCHANGED
Last Price Updated: 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 31, 2020 2.710 2.710 2.710 786,853 +0.05(+1.88%)
Dec 30, 2020 2.660 2.710 2.650 2.660 786,853 -0.05(-1.85%)
Dec 29, 2020 2.760 2.760 2.690 2.710 1,183,418 -0.06(-2.17%)
Dec 28, 2020 2.720 2.780 2.720 2.770 1,066,077 +0.05(+1.84%)
Dec 24, 2020 2.720 2.730 2.660 2.720 583,100 +0.00(+0.00%)
Dec 23, 2020 2.670 2.760 2.640 2.720 1,417,727 +0.00(+0.00%)
Dec 22, 2020 2.640 2.720 2.610 2.720 2,300,895 +0.08(+3.03%)
Dec 21, 2020 2.610 2.650 2.570 2.640 1,509,441 +0.04(+1.54%)
Dec 18, 2020 2.660 2.700 2.600 2.600 2,550,800 -0.08(-2.99%)
Dec 17, 2020 2.610 2.680 2.580 2.680 1,884,798 +0.08(+3.08%)
Dec 16, 2020 2.600 2.630 2.590 2.600 2,441,040 +0.00(+0.00%)
Dec 15, 2020 2.550 2.620 2.530 2.600 2,957,513 +0.10(+4.00%)
Dec 14, 2020 2.520 2.540 2.480 2.500 2,223,488 -0.01(-0.40%)
Dec 11, 2020 2.530 2.540 2.462 2.510 2,082,000 -0.04(-1.57%)
Dec 10, 2020 2.530 2.560 2.510 2.550 2,066,349 +0.00(+0.00%)
Dec 09, 2020 2.550 2.600 2.520 2.550 2,603,035 +0.00(+0.00%)
Dec 08, 2020 2.510 2.580 2.510 2.550 3,326,324 +0.01(+0.39%)
Dec 07, 2020 2.640 2.680 2.360 2.540 8,198,373 +0.19(+8.09%)
Dec 04, 2020 2.250 2.360 2.232 2.350 1,523,900 +0.14(+6.33%)
Dec 03, 2020 2.250 2.275 2.200 2.210 1,602,448 -0.04(-1.78%)
Dec 02, 2020 2.220 2.285 2.190 2.250 3,112,855 +0.04(+1.81%)
Dec 01, 2020 2.210 2.280 2.170 2.210 2,391,187 +0.06(+2.79%)
Nov 30, 2020 2.230 2.250 2.130 2.150 1,196,454 -0.10(-4.44%)
Nov 27, 2020 2.270 2.280 2.210 2.250 480,100 -0.03(-1.32%)
Nov 25, 2020 2.290 2.350 2.240 2.280 803,800 -0.01(-0.44%)
Nov 24, 2020 2.300 2.330 2.260 2.290 1,572,006 +0.03(+1.33%)
Nov 23, 2020 2.220 2.320 2.200 2.260 1,406,605 +0.03(+1.35%)
Nov 20, 2020 2.170 2.230 2.160 2.230 754,400 +0.03(+1.36%)
Nov 19, 2020 2.200 2.200 2.105 2.200 1,083,012 +0.00(+0.00%)
Nov 18, 2020 2.140 2.280 2.120 2.200 2,268,260 +0.09(+4.27%)
Nov 17, 2020 2.010 2.120 1.980 2.110 1,351,694 +0.08(+3.94%)
Nov 16, 2020 1.850 2.040 1.850 2.030 2,223,841 +0.21(+11.54%)
Nov 13, 2020 1.770 1.850 1.740 1.820 481,200 +0.06(+3.41%)
Nov 12, 2020 1.750 1.780 1.740 1.760 310,934 -0.03(-1.68%)
Nov 11, 2020 1.770 1.820 1.765 1.790 426,954 +0.02(+1.13%)
Nov 10, 2020 1.730 1.840 1.730 1.770 1,092,106 +0.05(+2.91%)
Nov 09, 2020 1.750 1.830 1.700 1.720 1,364,808 +0.02(+1.18%)
Nov 06, 2020 1.710 1.736 1.680 1.700 377,100 -0.02(-1.16%)
Nov 05, 2020 1.700 1.740 1.690 1.720 509,611 +0.01(+0.58%)
Nov 04, 2020 1.680 1.740 1.650 1.710 450,328 +0.03(+1.79%)
Nov 03, 2020 1.680 1.690 1.620 1.680 849,439 +0.02(+1.20%)
Nov 02, 2020 1.650 1.680 1.650 1.660 261,247 +0.02(+1.22%)
Oct 30, 2020 1.670 1.680 1.620 1.640 581,000 -0.02(-1.20%)
Oct 29, 2020 1.700 1.700 1.610 1.660 518,834 -0.01(-0.60%)
Oct 28, 2020 1.650 1.680 1.630 1.670 671,294 -0.02(-1.18%)
Oct 27, 2020 1.710 1.730 1.650 1.690 500,885 +0.00(+0.00%)
Oct 26, 2020 1.700 1.705 1.670 1.690 416,587 -0.01(-0.59%)
Oct 23, 2020 1.680 1.720 1.671 1.700 237,600 +0.03(+1.80%)
Oct 22, 2020 1.670 1.680 1.650 1.670 265,308 +0.02(+1.21%)
Oct 21, 2020 1.670 1.680 1.650 1.650 302,625 -0.02(-1.20%)
Oct 20, 2020 1.690 1.705 1.660 1.670 254,714 +0.00(+0.00%)
Oct 19, 2020 1.700 1.700 1.655 1.670 636,492 -0.02(-1.18%)
Oct 16, 2020 1.700 1.720 1.689 1.690 286,300 -0.02(-1.17%)
Oct 15, 2020 1.720 1.720 1.700 1.710 243,862 -0.01(-0.58%)
Oct 14, 2020 1.760 1.760 1.720 1.720 151,808 -0.02(-1.15%)
Oct 13, 2020 1.740 1.760 1.720 1.740 161,451 -0.02(-1.14%)
Oct 12, 2020 1.720 1.770 1.720 1.760 296,222 +0.03(+1.73%)
Oct 09, 2020 1.770 1.777 1.730 1.730 260,100 -0.02(-1.14%)
Oct 08, 2020 1.720 1.780 1.700 1.750 762,318 +0.04(+2.34%)
Oct 07, 2020 1.720 1.730 1.680 1.710 408,112 +0.01(+0.59%)
Oct 06, 2020 1.700 1.770 1.700 1.700 665,622 +0.01(+0.59%)
Oct 05, 2020 1.640 1.720 1.640 1.690 386,068 +0.03(+1.81%)
Oct 02, 2020 1.620 1.670 1.620 1.660 298,800 +0.02(+1.22%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.