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, 2014 4.900 4.900 4.790 4.790 1,421,639 -0.09(-1.84%)
Sep 29, 2014 4.900 4.910 4.860 4.880 1,023,244 -0.03(-0.61%)
Sep 26, 2014 4.910 4.910 4.840 4.910 1,592,018 -0.12(-2.39%)
Sep 25, 2014 5.020 5.040 5.000 5.030 976,111 +0.02(+0.40%)
Sep 24, 2014 5.000 5.035 5.000 5.010 1,194,314 +0.00(+0.00%)
Sep 23, 2014 5.050 5.050 5.010 5.010 935,326 -0.04(-0.79%)
Sep 22, 2014 5.060 5.100 5.040 5.050 885,700 -0.03(-0.59%)
Sep 19, 2014 5.050 5.090 5.040 5.080 2,030,651 +0.05(+0.99%)
Sep 18, 2014 5.050 5.060 5.030 5.030 914,389 -0.02(-0.40%)
Sep 17, 2014 5.060 5.100 5.050 5.050 608,021 -0.01(-0.20%)
Sep 16, 2014 5.040 5.070 5.020 5.060 1,130,396 +0.02(+0.40%)
Sep 15, 2014 5.010 5.050 5.000 5.040 993,821 +0.02(+0.40%)
Sep 12, 2014 5.130 5.130 5.010 5.020 1,017,853 -0.11(-2.14%)
Sep 11, 2014 5.070 5.140 5.070 5.130 865,215 +0.06(+1.18%)
Sep 10, 2014 5.110 5.110 5.070 5.070 708,307 -0.05(-0.98%)
Sep 09, 2014 5.130 5.150 5.120 5.120 653,829 -0.02(-0.39%)
Sep 08, 2014 5.130 5.150 5.110 5.140 946,486 +0.01(+0.19%)
Sep 05, 2014 5.110 5.140 5.100 5.130 457,392 +0.01(+0.20%)
Sep 04, 2014 5.150 5.150 5.100 5.120 560,785 -0.02(-0.39%)
Sep 03, 2014 5.170 5.170 5.120 5.140 1,586,620 -0.01(-0.19%)
Sep 02, 2014 5.180 5.180 5.130 5.150 507,869 -0.04(-0.77%)
Aug 29, 2014 5.170 5.190 5.190 5.190 673,300 +0.03(+0.58%)
Aug 28, 2014 5.140 5.170 5.140 5.160 429,410 +0.01(+0.19%)
Aug 27, 2014 5.120 5.160 5.120 5.150 1,203,500 -0.03(-0.58%)
Aug 26, 2014 5.190 5.190 5.160 5.180 387,297 +0.01(+0.19%)
Aug 25, 2014 5.170 5.180 5.150 5.170 388,365 +0.01(+0.19%)
Aug 22, 2014 5.180 5.180 5.130 5.160 637,179 -0.01(-0.19%)
Aug 21, 2014 5.170 5.190 5.160 5.170 778,883 -0.01(-0.19%)
Aug 20, 2014 5.170 5.200 5.140 5.180 949,571 +0.01(+0.19%)
Aug 19, 2014 5.170 5.200 5.160 5.170 483,239 +0.00(+0.00%)
Aug 18, 2014 5.150 5.190 5.140 5.170 657,742 +0.03(+0.58%)
Aug 15, 2014 5.170 5.210 5.140 5.140 582,768 +0.00(+0.00%)
Aug 14, 2014 5.120 5.150 5.100 5.140 747,572 +0.01(+0.19%)
Aug 13, 2014 5.130 5.130 5.100 5.130 266,081 +0.02(+0.39%)
Aug 12, 2014 5.130 5.170 5.100 5.110 585,772 -0.03(-0.58%)
Aug 11, 2014 5.110 5.170 5.110 5.140 413,120 +0.03(+0.59%)
Aug 08, 2014 5.090 5.150 5.080 5.110 1,027,197 +0.02(+0.39%)
Aug 07, 2014 5.090 5.150 5.070 5.090 1,269,011 -0.01(-0.20%)
Aug 06, 2014 5.070 5.100 5.060 5.100 495,253 +0.02(+0.39%)
Aug 05, 2014 5.050 5.110 5.050 5.080 501,515 +0.00(+0.00%)
Aug 04, 2014 5.100 5.110 5.030 5.080 780,273 +0.00(+0.00%)
Aug 01, 2014 5.070 5.120 5.040 5.080 666,103 +0.00(+0.00%)
Jul 31, 2014 5.090 5.118 5.050 5.080 962,328 -0.04(-0.78%)
Jul 30, 2014 5.180 5.180 5.100 5.120 708,447 -0.06(-1.16%)
Jul 29, 2014 5.220 5.220 5.170 5.180 534,331 -0.02(-0.38%)
Jul 28, 2014 5.170 5.220 5.165 5.200 378,550 +0.03(+0.58%)
Jul 25, 2014 5.190 5.200 5.160 5.170 501,372 -0.03(-0.58%)
Jul 24, 2014 5.200 5.220 5.180 5.200 529,133 +0.00(+0.00%)
Jul 23, 2014 5.200 5.230 5.200 5.200 359,140 -0.01(-0.19%)
Jul 22, 2014 5.230 5.240 5.190 5.210 616,540 +0.00(+0.00%)
Jul 21, 2014 5.210 5.230 5.200 5.210 615,477 -0.02(-0.38%)
Jul 18, 2014 5.170 5.230 5.170 5.230 472,284 +0.04(+0.77%)
Jul 17, 2014 5.180 5.200 5.170 5.190 659,340 -0.02(-0.38%)
Jul 16, 2014 5.200 5.220 5.190 5.210 631,076 +0.01(+0.19%)
Jul 15, 2014 5.220 5.230 5.190 5.200 661,123 -0.03(-0.57%)
Jul 14, 2014 5.170 5.230 5.160 5.230 498,105 +0.06(+1.16%)
Jul 11, 2014 5.170 5.190 5.160 5.170 510,534 -0.01(-0.19%)
Jul 10, 2014 5.200 5.220 5.180 5.180 1,640,565 -0.05(-0.96%)
Jul 09, 2014 5.210 5.240 5.190 5.230 1,667,258 +0.02(+0.38%)
Jul 08, 2014 5.080 5.210 5.070 5.210 1,954,730 +0.12(+2.36%)
Jul 07, 2014 5.080 5.110 5.050 5.090 1,199,301 -0.01(-0.20%)
Jul 03, 2014 5.120 5.100 5.100 5.100 536,900 -0.03(-0.58%)
Jul 02, 2014 5.120 5.140 5.070 5.130 1,278,786 +0.00(+0.00%)
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.