Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
May 31, 2007 2.555 2.571 2.538 2.566 1,081,118 +0.02(+0.86%)
May 30, 2007 2.563 2.568 2.537 2.544 1,318,215 -0.04(-1.49%)
May 29, 2007 2.544 2.593 2.533 2.582 1,102,937 +0.03(+1.08%)
May 25, 2007 2.519 2.585 2.519 2.555 859,294 +0.04(+1.75%)
May 24, 2007 2.618 2.626 2.505 2.511 1,980,050 -0.12(-4.50%)
May 23, 2007 2.695 2.709 2.610 2.629 2,536,065 -0.06(-2.15%)
May 22, 2007 2.684 2.750 2.684 2.687 2,148,418 -0.01(-0.31%)
May 21, 2007 2.667 2.742 2.662 2.695 2,007,687 +0.02(+0.72%)
May 18, 2007 2.632 2.684 2.623 2.676 740,382 +0.02(+0.72%)
May 17, 2007 2.656 2.678 2.648 2.656 902,568 -0.02(-0.82%)
May 16, 2007 2.640 2.678 2.640 2.678 529,831 +0.04(+1.56%)
May 15, 2007 2.711 2.742 2.634 2.637 818,930 -0.07(-2.54%)
May 14, 2007 2.750 2.755 2.689 2.706 1,315,306 -0.04(-1.60%)
May 11, 2007 2.750 2.758 2.720 2.750 1,109,119 +0.01(+0.50%)
May 10, 2007 2.750 2.758 2.722 2.736 1,452,400 -0.02(-0.80%)
May 09, 2007 2.736 2.766 2.722 2.758 2,015,324 +0.01(+0.40%)
May 08, 2007 2.681 2.750 2.645 2.747 1,315,306 +0.06(+2.25%)
May 07, 2007 2.720 2.736 2.684 2.687 1,810,591 -0.02(-0.71%)
May 04, 2007 2.687 2.731 2.687 2.706 991,661 +0.02(+0.61%)
May 03, 2007 2.722 2.731 2.681 2.689 735,655 -0.03(-1.21%)
May 02, 2007 2.667 2.722 2.667 2.722 646,925 +0.06(+2.17%)
May 01, 2007 2.640 2.678 2.612 2.665 612,743 +0.02(+0.94%)
Apr 30, 2007 2.681 2.703 2.629 2.640 2,137,873 -0.04(-1.44%)
Apr 27, 2007 2.687 2.706 2.673 2.678 1,280,396 -0.02(-0.71%)
Apr 26, 2007 2.692 2.709 2.670 2.698 732,382 -0.01(-0.20%)
Apr 25, 2007 2.709 2.722 2.673 2.703 939,296 +0.01(+0.51%)
Apr 24, 2007 2.678 2.711 2.659 2.689 884,022 +0.01(+0.20%)
Apr 23, 2007 2.736 2.750 2.670 2.684 1,048,026 -0.05(-1.81%)
Apr 20, 2007 2.678 2.739 2.662 2.733 1,230,213 +0.08(+2.90%)
Apr 19, 2007 2.626 2.665 2.618 2.656 617,834 +0.00(+0.10%)
Apr 18, 2007 2.684 2.720 2.651 2.654 849,840 -0.04(-1.63%)
Apr 17, 2007 2.687 2.717 2.684 2.698 600,197 +0.01(+0.31%)
Apr 16, 2007 2.667 2.722 2.656 2.689 1,005,844 +0.04(+1.45%)
Apr 13, 2007 2.623 2.667 2.623 2.651 443,647 +0.03(+1.05%)
Apr 12, 2007 2.596 2.629 2.552 2.623 481,830 +0.02(+0.74%)
Apr 11, 2007 2.618 2.629 2.590 2.604 1,056,027 -0.02(-0.94%)
Apr 10, 2007 2.643 2.645 2.621 2.629 567,650 -0.02(-0.62%)
Apr 09, 2007 2.673 2.673 2.618 2.645 1,082,936 -0.03(-1.03%)
Apr 05, 2007 2.678 2.689 2.656 2.673 1,228,758 +0.00(+0.00%)
Apr 04, 2007 2.667 2.681 2.654 2.673 698,927 +0.01(+0.21%)
Apr 03, 2007 2.681 2.687 2.667 2.667 941,115 -0.01(-0.31%)
Apr 02, 2007 2.687 2.689 2.665 2.676 1,193,485 -0.01(-0.41%)
Mar 30, 2007 2.659 2.687 2.654 2.687 1,170,939 +0.03(+1.24%)
Mar 29, 2007 2.667 2.667 2.634 2.654 1,533,130 -0.01(-0.31%)
Mar 28, 2007 2.579 2.667 2.571 2.662 2,572,429 +0.08(+3.09%)
Mar 27, 2007 2.566 2.612 2.557 2.582 1,462,219 +0.02(+0.97%)
Mar 26, 2007 2.555 2.585 2.513 2.557 3,376,814 +0.09(+3.45%)
Mar 23, 2007 2.447 2.491 2.439 2.472 830,203 +0.01(+0.56%)
Mar 22, 2007 2.546 2.546 2.450 2.458 1,107,664 -0.09(-3.35%)
Mar 21, 2007 2.384 2.549 2.368 2.544 1,055,663 +0.16(+6.69%)
Mar 20, 2007 2.362 2.384 2.348 2.384 359,281 +0.02(+0.70%)
Mar 19, 2007 2.337 2.390 2.337 2.368 390,191 +0.04(+1.65%)
Mar 16, 2007 2.384 2.381 2.313 2.329 1,581,131 -0.05(-2.19%)
Mar 15, 2007 2.351 2.406 2.346 2.381 464,739 +0.03(+1.17%)
Mar 14, 2007 2.307 2.354 2.296 2.354 793,111 +0.05(+2.03%)
Mar 13, 2007 2.343 2.370 2.293 2.307 1,990,232 -0.04(-1.53%)
Mar 12, 2007 2.346 2.370 2.313 2.343 1,687,316 -0.03(-1.27%)
Mar 09, 2007 2.384 2.384 2.310 2.373 1,567,676 -0.02(-0.80%)
Mar 08, 2007 2.420 2.445 2.379 2.392 788,747 -0.02(-0.91%)
Mar 07, 2007 2.445 2.445 2.392 2.414 636,379 -0.03(-1.24%)
Mar 06, 2007 2.379 2.464 2.362 2.445 837,476 +0.11(+4.59%)
Mar 05, 2007 2.387 2.406 2.293 2.337 1,921,503 -0.09(-3.52%)
Mar 02, 2007 2.461 2.461 2.412 2.423 1,459,310 -0.05(-2.11%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.