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 (%)
Apr 30, 2018 4.840 4.840 4.730 4.730 724,160 -0.06(-1.25%)
Apr 27, 2018 4.750 4.800 4.750 4.790 247,424 +0.03(+0.63%)
Apr 26, 2018 4.750 4.800 4.740 4.760 484,014 +0.03(+0.63%)
Apr 25, 2018 4.710 4.750 4.700 4.730 274,116 +0.00(+0.00%)
Apr 24, 2018 4.700 4.760 4.680 4.730 281,828 +0.03(+0.64%)
Apr 23, 2018 4.710 4.720 4.690 4.700 391,772 +0.01(+0.21%)
Apr 20, 2018 4.660 4.700 4.660 4.690 396,325 +0.01(+0.21%)
Apr 19, 2018 4.730 4.740 4.670 4.680 497,714 -0.05(-1.06%)
Apr 18, 2018 4.740 4.760 4.730 4.730 302,716 -0.01(-0.21%)
Apr 17, 2018 4.730 4.750 4.720 4.740 327,252 +0.00(+0.00%)
Apr 16, 2018 4.730 4.760 4.710 4.740 275,179 +0.01(+0.21%)
Apr 13, 2018 4.730 4.760 4.710 4.730 340,096 +0.00(+0.00%)
Apr 12, 2018 4.800 4.800 4.730 4.730 446,581 -0.05(-1.05%)
Apr 11, 2018 4.800 4.810 4.760 4.780 802,132 -0.02(-0.42%)
Apr 10, 2018 4.800 4.830 4.800 4.800 607,114 +0.00(+0.00%)
Apr 09, 2018 4.840 4.850 4.800 4.800 724,940 -0.04(-0.83%)
Apr 06, 2018 4.860 4.890 4.810 4.840 906,927 -0.02(-0.41%)
Apr 05, 2018 4.830 4.895 4.810 4.860 1,220,430 +0.05(+1.04%)
Apr 04, 2018 4.840 4.900 4.800 4.810 1,305,313 -0.04(-0.82%)
Apr 03, 2018 4.810 4.870 4.790 4.850 607,255 +0.04(+0.83%)
Apr 02, 2018 4.800 4.840 4.737 4.810 991,483 +0.01(+0.21%)
Mar 29, 2018 4.800 4.800 4.800 0 -0.05(-1.03%)
Mar 28, 2018 4.760 4.850 4.760 4.850 766,376 -0.06(-1.22%)
Mar 27, 2018 4.870 4.960 4.840 4.910 825,900 +0.04(+0.82%)
Mar 26, 2018 4.890 4.910 4.810 4.870 896,143 -0.01(-0.20%)
Mar 23, 2018 4.900 4.970 4.875 4.880 944,005 +0.01(+0.21%)
Mar 22, 2018 4.820 4.930 4.820 4.870 735,505 +0.04(+0.83%)
Mar 21, 2018 4.850 4.880 4.830 4.830 827,494 -0.02(-0.41%)
Mar 20, 2018 4.900 4.920 4.850 4.850 420,972 -0.04(-0.82%)
Mar 19, 2018 4.900 4.930 4.850 4.890 569,917 -0.02(-0.41%)
Mar 16, 2018 4.880 4.940 4.850 4.910 1,185,353 +0.05(+1.03%)
Mar 15, 2018 4.890 4.890 4.830 4.860 602,616 -0.03(-0.61%)
Mar 14, 2018 4.850 4.920 4.840 4.890 804,132 +0.06(+1.24%)
Mar 13, 2018 4.870 4.920 4.830 4.830 702,240 -0.02(-0.41%)
Mar 12, 2018 4.770 4.890 4.770 4.850 730,614 +0.08(+1.68%)
Mar 09, 2018 4.810 4.830 4.750 4.770 899,182 -0.03(-0.63%)
Mar 08, 2018 4.770 4.800 4.740 4.800 712,019 +0.03(+0.63%)
Mar 07, 2018 4.790 4.690 4.770 806,685 +0.05(+1.06%)
Mar 06, 2018 4.670 4.740 4.625 4.720 627,339 +0.04(+0.85%)
Mar 05, 2018 4.720 4.750 4.660 4.680 1,489,388 -0.03(-0.64%)
Mar 02, 2018 4.560 4.710 4.560 4.710 1,684,371 +0.14(+3.06%)
Mar 01, 2018 4.550 4.630 4.550 4.570 980,222 +0.01(+0.22%)
Feb 28, 2018 4.630 4.650 4.550 4.560 1,549,498 -0.05(-1.08%)
Feb 27, 2018 4.810 4.840 4.600 4.610 1,790,363 -0.20(-4.16%)
Feb 26, 2018 4.870 4.890 4.800 4.810 939,291 -0.03(-0.62%)
Feb 23, 2018 4.780 4.850 4.770 4.840 416,541 +0.09(+1.89%)
Feb 22, 2018 4.760 4.820 4.750 4.750 660,972 +0.00(+0.00%)
Feb 21, 2018 4.770 4.840 4.750 4.750 745,221 -0.02(-0.42%)
Feb 20, 2018 4.950 4.970 4.760 4.770 988,469 -0.17(-3.44%)
Feb 16, 2018 4.940 4.940 4.940 0 +0.01(+0.20%)
Feb 15, 2018 4.800 4.930 4.790 4.930 532,155 +0.14(+2.92%)
Feb 14, 2018 4.730 4.790 4.720 4.790 479,289 +0.04(+0.84%)
Feb 13, 2018 4.680 4.770 4.670 4.750 587,351 +0.04(+0.85%)
Feb 12, 2018 4.720 4.750 4.670 4.710 606,132 -0.01(-0.21%)
Feb 09, 2018 4.760 4.780 4.660 4.720 802,111 -0.01(-0.21%)
Feb 08, 2018 4.680 4.780 4.630 4.730 740,022 +0.06(+1.28%)
Feb 07, 2018 4.780 4.810 4.660 4.670 944,675 -0.09(-1.89%)
Feb 06, 2018 4.580 4.800 4.580 4.760 1,054,435 +0.03(+0.63%)
Feb 05, 2018 4.790 4.790 4.590 4.730 1,235,879 -0.07(-1.46%)
Feb 02, 2018 4.880 4.890 4.800 4.800 713,931 -0.09(-1.84%)
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.