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, 2013 4.800 4.870 4.760 4.830 977,185 -0.01(-0.21%)
Sep 27, 2013 4.800 4.880 4.800 4.840 855,257 +0.03(+0.62%)
Sep 26, 2013 4.840 4.840 4.800 4.810 452,181 -0.04(-0.82%)
Sep 25, 2013 4.880 4.880 4.840 4.850 471,229 +0.00(+0.00%)
Sep 24, 2013 4.850 4.910 4.810 4.850 828,656 -0.01(-0.21%)
Sep 23, 2013 4.710 4.870 4.700 4.860 841,345 +0.13(+2.75%)
Sep 20, 2013 4.860 4.860 4.730 4.730 1,360,600 -0.13(-2.67%)
Sep 19, 2013 4.900 4.945 4.810 4.860 1,258,197 -0.02(-0.41%)
Sep 18, 2013 4.690 4.890 4.640 4.880 1,228,914 +0.19(+4.05%)
Sep 17, 2013 4.640 4.690 4.620 4.690 720,974 +0.05(+1.08%)
Sep 16, 2013 4.690 4.720 4.630 4.640 765,689 +0.02(+0.43%)
Sep 13, 2013 4.590 4.680 4.580 4.620 426,505 +0.03(+0.65%)
Sep 12, 2013 4.560 4.642 4.560 4.590 575,997 +0.02(+0.44%)
Sep 11, 2013 4.510 4.580 4.510 4.570 629,274 +0.04(+0.88%)
Sep 10, 2013 4.540 4.550 4.419 4.530 1,461,120 -0.01(-0.22%)
Sep 09, 2013 4.490 4.570 4.490 4.540 1,383,724 +0.05(+1.11%)
Sep 06, 2013 4.490 4.530 4.475 4.490 1,640,115 +0.06(+1.35%)
Sep 05, 2013 4.530 4.530 4.370 4.430 2,535,617 -0.09(-1.99%)
Sep 04, 2013 4.520 4.560 4.510 4.520 767,518 -0.01(-0.22%)
Sep 03, 2013 4.460 4.550 4.360 4.530 2,152,002 +0.10(+2.26%)
Aug 30, 2013 4.500 4.540 4.410 4.430 1,280,150 -0.10(-2.21%)
Aug 29, 2013 4.400 4.530 4.400 4.530 825,517 +0.13(+2.95%)
Aug 28, 2013 4.450 4.470 4.380 4.400 1,138,812 -0.06(-1.35%)
Aug 27, 2013 4.460 4.550 4.430 4.460 1,874,204 -0.03(-0.67%)
Aug 26, 2013 4.500 4.550 4.470 4.490 691,910 -0.01(-0.22%)
Aug 23, 2013 4.430 4.520 4.410 4.500 707,226 +0.08(+1.81%)
Aug 22, 2013 4.380 4.420 4.370 4.420 503,708 +0.04(+0.91%)
Aug 21, 2013 4.410 4.430 4.370 4.380 764,751 -0.04(-0.90%)
Aug 20, 2013 4.350 4.470 4.340 4.420 1,233,742 +0.07(+1.61%)
Aug 19, 2013 4.580 4.590 4.322 4.350 1,811,730 -0.23(-5.02%)
Aug 16, 2013 4.640 4.650 4.560 4.580 907,802 -0.05(-1.08%)
Aug 15, 2013 4.680 4.680 4.620 4.630 827,794 -0.07(-1.49%)
Aug 14, 2013 4.690 4.710 4.680 4.700 416,637 +0.00(+0.00%)
Aug 13, 2013 4.730 4.750 4.680 4.700 588,067 -0.05(-1.05%)
Aug 12, 2013 4.730 4.760 4.700 4.750 850,413 +0.03(+0.64%)
Aug 09, 2013 4.680 4.730 4.680 4.720 849,698 +0.04(+0.85%)
Aug 08, 2013 4.710 4.780 4.670 4.680 808,313 -0.03(-0.64%)
Aug 07, 2013 4.710 4.730 4.650 4.710 674,427 +0.00(+0.00%)
Aug 06, 2013 4.710 4.750 4.680 4.710 510,118 -0.01(-0.21%)
Aug 05, 2013 4.820 4.830 4.660 4.720 1,117,035 -0.09(-1.87%)
Aug 02, 2013 4.780 4.830 4.770 4.810 665,624 +0.05(+1.05%)
Aug 01, 2013 4.870 4.880 4.760 4.760 1,111,653 -0.10(-2.06%)
Jul 31, 2013 5.000 5.010 4.840 4.860 1,504,075 -0.14(-2.80%)
Jul 30, 2013 5.100 5.150 4.980 5.000 1,447,930 +0.03(+0.60%)
Jul 29, 2013 5.050 5.050 4.930 4.970 1,136,762 -0.02(-0.40%)
Jul 26, 2013 4.970 5.020 4.960 4.990 705,400 -0.01(-0.20%)
Jul 25, 2013 4.980 5.020 4.950 5.000 840,877 +0.02(+0.40%)
Jul 24, 2013 5.080 5.100 4.910 4.980 1,344,719 -0.15(-2.92%)
Jul 23, 2013 5.170 5.170 5.100 5.130 889,328 -0.02(-0.39%)
Jul 22, 2013 5.130 5.160 5.110 5.150 751,386 -0.01(-0.19%)
Jul 19, 2013 5.150 5.170 5.130 5.160 629,723 -0.01(-0.19%)
Jul 18, 2013 5.205 5.220 5.155 5.170 1,267,048 -0.02(-0.39%)
Jul 17, 2013 5.060 5.190 5.060 5.190 901,809 +0.05(+0.97%)
Jul 16, 2013 5.180 5.200 5.120 5.140 761,595 -0.03(-0.58%)
Jul 15, 2013 5.100 5.190 5.070 5.170 951,865 +0.07(+1.37%)
Jul 12, 2013 5.190 5.200 5.090 5.100 1,300,569 -0.08(-1.54%)
Jul 11, 2013 5.050 5.190 5.040 5.180 1,349,084 +0.17(+3.39%)
Jul 10, 2013 5.000 5.060 5.000 5.010 1,850,927 -0.02(-0.40%)
Jul 09, 2013 4.910 5.040 4.910 5.030 2,122,964 +0.12(+2.44%)
Jul 08, 2013 4.660 4.940 4.660 4.910 3,381,292 +0.24(+5.14%)
Jul 05, 2013 5.310 5.320 4.620 4.670 7,213,178 -0.62(-11.72%)
Jul 03, 2013 5.400 5.420 5.210 5.290 1,347,535 -0.26(-4.68%)
Jul 02, 2013 5.650 5.680 5.530 5.550 1,184,944 -0.10(-1.77%)
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.