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 (%)
Sep 30, 2008 5.840 6.082 5.410 5.920 1,721,074 +0.36(+6.47%)
Sep 29, 2008 6.100 6.100 5.500 5.560 1,243,565 -0.65(-10.47%)
Sep 26, 2008 6.260 6.300 6.050 6.210 0 -0.25(-3.87%)
Sep 25, 2008 6.560 6.560 6.370 6.460 594,535 +0.14(+2.22%)
Sep 24, 2008 6.450 6.510 6.300 6.320 608,949 -0.17(-2.62%)
Sep 23, 2008 6.540 6.860 6.445 6.490 872,444 -0.05(-0.76%)
Sep 22, 2008 6.940 7.070 6.530 6.540 785,427 -0.46(-6.57%)
Sep 19, 2008 7.260 7.550 6.680 7.000 0 +0.40(+6.06%)
Sep 18, 2008 6.250 6.630 5.640 6.600 2,481,878 +0.39(+6.28%)
Sep 17, 2008 6.850 6.960 5.850 6.210 1,818,571 -0.80(-11.41%)
Sep 16, 2008 6.900 7.220 6.605 7.010 1,543,044 -0.10(-1.41%)
Sep 15, 2008 7.240 7.430 6.920 7.110 1,076,742 -0.36(-4.82%)
Sep 12, 2008 7.310 7.500 7.230 7.470 1,033,923 +0.09(+1.22%)
Sep 11, 2008 6.990 7.440 6.880 7.380 1,505,408 +0.21(+2.93%)
Sep 10, 2008 7.350 7.420 7.120 7.170 2,003,085 -0.04(-0.55%)
Sep 09, 2008 7.430 7.490 7.200 7.210 2,317,056 -0.15(-2.04%)
Sep 08, 2008 7.640 7.990 7.210 7.360 4,779,010 +0.76(+11.52%)
Sep 05, 2008 6.540 6.650 6.360 6.600 0 -0.01(-0.15%)
Sep 04, 2008 6.500 6.650 6.480 6.610 612,039 +0.00(+0.00%)
Sep 03, 2008 6.610 6.650 6.480 6.610 906,152 +0.08(+1.23%)
Sep 02, 2008 6.640 6.740 6.470 6.530 871,415 -0.01(-0.15%)
Aug 29, 2008 6.500 6.640 6.450 6.540 0 +0.00(+0.00%)
Aug 28, 2008 6.400 6.590 6.320 6.540 1,643,839 +0.17(+2.67%)
Aug 27, 2008 6.350 6.400 6.230 6.370 1,034,467 +0.05(+0.79%)
Aug 26, 2008 6.260 6.330 6.150 6.320 848,399 +0.07(+1.12%)
Aug 25, 2008 6.360 6.360 6.190 6.250 1,681,375 -0.08(-1.26%)
Aug 22, 2008 6.210 6.370 6.090 6.330 0 +0.12(+1.93%)
Aug 21, 2008 6.170 6.330 6.170 6.210 805,482 -0.09(-1.43%)
Aug 20, 2008 6.060 6.310 6.045 6.300 723,433 +0.27(+4.48%)
Aug 19, 2008 6.230 6.230 5.940 6.030 907,168 -0.20(-3.21%)
Aug 18, 2008 6.330 6.470 6.190 6.230 528,273 -0.10(-1.58%)
Aug 15, 2008 6.390 6.520 6.220 6.330 0 -0.01(-0.16%)
Aug 14, 2008 6.320 6.420 6.320 6.340 559,783 +0.03(+0.48%)
Aug 13, 2008 6.300 6.350 6.170 6.310 419,718 +0.00(+0.00%)
Aug 12, 2008 6.360 6.490 6.260 6.310 564,506 -0.05(-0.79%)
Aug 11, 2008 6.240 6.470 6.160 6.360 899,945 +0.14(+2.25%)
Aug 08, 2008 6.010 6.250 6.000 6.220 1,109,362 +0.18(+2.98%)
Aug 07, 2008 6.210 6.270 5.920 6.040 966,742 -0.28(-4.43%)
Aug 06, 2008 6.200 6.550 6.160 6.320 1,431,730 +0.30(+4.98%)
Aug 05, 2008 5.930 6.050 5.870 6.020 1,145,536 +0.17(+2.91%)
Aug 04, 2008 6.110 6.110 5.830 5.850 1,235,602 -0.26(-4.26%)
Aug 01, 2008 5.930 6.170 5.770 6.110 799,291 +0.16(+2.69%)
Jul 31, 2008 5.900 6.100 5.890 5.950 456,548 -0.05(-0.83%)
Jul 30, 2008 5.950 6.100 5.560 6.000 1,109,181 +0.07(+1.18%)
Jul 29, 2008 5.930 5.981 5.650 5.930 644,320 +0.10(+1.72%)
Jul 28, 2008 6.100 6.150 5.760 5.830 883,505 -0.24(-3.95%)
Jul 25, 2008 6.170 6.360 6.000 6.070 688,331 -0.08(-1.30%)
Jul 24, 2008 6.620 6.650 6.140 6.150 1,023,844 -0.44(-6.68%)
Jul 23, 2008 6.600 6.690 6.400 6.590 7,386,696 -0.01(-0.15%)
Jul 22, 2008 6.340 6.630 6.330 6.600 1,277,004 +0.21(+3.29%)
Jul 21, 2008 6.440 6.590 6.270 6.390 772,434 -0.29(-4.34%)
Jul 18, 2008 6.890 6.900 6.670 6.680 1,219,294 -0.17(-2.48%)
Jul 17, 2008 6.900 6.950 6.750 6.850 1,423,168 +0.06(+0.88%)
Jul 16, 2008 6.650 6.850 6.560 6.790 919,021 +0.19(+2.88%)
Jul 15, 2008 6.740 6.840 6.440 6.600 1,313,191 -0.27(-3.93%)
Jul 14, 2008 6.400 6.870 6.280 6.870 1,983,708 +0.53(+8.36%)
Jul 11, 2008 5.590 6.360 5.460 6.340 3,197,386 +0.64(+11.23%)
Jul 10, 2008 6.140 6.140 5.130 5.700 4,124,000 -0.44(-7.17%)
Jul 09, 2008 6.300 6.480 6.100 6.140 816,421 -0.22(-3.46%)
Jul 08, 2008 5.930 6.370 5.850 6.360 1,391,618 +0.38(+6.35%)
Jul 07, 2008 6.260 6.360 5.440 5.980 1,409,154 -0.28(-4.47%)
Jul 04, 2008 6.330 6.470 6.180 6.260 361,309 +0.00(+0.00%)
Jul 03, 2008 6.330 6.470 6.180 6.260 361,309 -0.07(-1.11%)
Jul 02, 2008 6.400 6.520 6.280 6.330 807,938 -0.10(-1.56%)
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.