Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cherry Hill Mortgage Investmen (NY: CHMI )

3.700 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 2024 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 (%)
Oct 31, 2018 8.380 8.389 8.296 8.343 298,578 -0.00(-0.06%)
Oct 30, 2018 8.338 8.408 8.270 8.348 180,808 +0.04(+0.50%)
Oct 29, 2018 8.310 8.395 8.259 8.306 123,797 +0.05(+0.56%)
Oct 26, 2018 8.250 8.315 8.157 8.259 201,148 -0.04(-0.51%)
Oct 25, 2018 8.226 8.338 8.161 8.301 241,990 +0.11(+1.37%)
Oct 24, 2018 8.180 8.259 8.147 8.189 163,789 +0.01(+0.17%)
Oct 23, 2018 8.166 8.239 8.073 8.175 179,112 -0.05(-0.62%)
Oct 22, 2018 8.301 8.357 8.212 8.226 177,118 -0.05(-0.56%)
Oct 19, 2018 8.278 8.334 8.231 8.273 200,075 -0.01(-0.11%)
Oct 18, 2018 8.338 8.408 8.240 8.282 126,487 -0.06(-0.67%)
Oct 17, 2018 8.278 8.352 8.231 8.338 166,382 +0.04(+0.51%)
Oct 16, 2018 8.147 8.334 8.129 8.296 138,217 +0.17(+2.12%)
Oct 15, 2018 7.998 8.231 7.994 8.124 258,837 +0.13(+1.63%)
Oct 12, 2018 8.199 8.268 7.966 7.994 329,094 -0.16(-2.00%)
Oct 11, 2018 8.278 8.315 8.129 8.157 297,947 -0.15(-1.79%)
Oct 10, 2018 8.427 8.501 8.296 8.306 321,026 -0.11(-1.33%)
Oct 09, 2018 8.338 8.422 8.320 8.417 198,332 +0.07(+0.78%)
Oct 08, 2018 8.268 8.362 8.208 8.352 221,770 +0.09(+1.13%)
Oct 05, 2018 8.292 8.345 8.224 8.259 224,762 -0.06(-0.67%)
Oct 04, 2018 8.436 8.441 8.292 8.315 290,167 -0.12(-1.44%)
Oct 03, 2018 8.427 8.478 8.399 8.436 188,339 +0.01(+0.11%)
Oct 02, 2018 8.413 8.461 8.352 8.427 225,829 +0.02(+0.28%)
Oct 01, 2018 8.422 8.464 8.355 8.403 245,453 -0.03(-0.33%)
Sep 28, 2018 8.399 8.445 8.389 8.431 281,007 +0.03(+0.39%)
Sep 27, 2018 8.334 8.445 8.296 8.399 246,442 +0.07(+0.78%)
Sep 26, 2018 8.388 8.393 8.308 8.334 367,372 -0.04(-0.49%)
Sep 25, 2018 8.388 8.451 8.361 8.374 349,139 +0.00(+0.00%)
Sep 24, 2018 8.402 8.433 8.325 8.374 272,636 -0.03(-0.38%)
Sep 21, 2018 8.379 8.461 8.361 8.406 1,201,352 +0.03(+0.38%)
Sep 20, 2018 8.365 8.383 8.284 8.374 321,793 +0.01(+0.16%)
Sep 19, 2018 8.388 8.393 8.347 8.361 256,661 -0.01(-0.16%)
Sep 18, 2018 8.402 8.402 8.325 8.374 249,138 -0.01(-0.16%)
Sep 17, 2018 8.429 8.442 8.374 8.388 417,145 -0.02(-0.27%)
Sep 14, 2018 8.451 8.461 8.347 8.411 273,706 -0.02(-0.27%)
Sep 13, 2018 8.447 8.506 8.383 8.433 288,324 +0.01(+0.11%)
Sep 12, 2018 8.501 8.501 8.329 8.424 357,664 -0.10(-1.17%)
Sep 11, 2018 8.542 8.583 8.492 8.524 330,503 -0.03(-0.37%)
Sep 10, 2018 8.524 8.583 8.515 8.556 281,277 +0.05(+0.59%)
Sep 07, 2018 8.551 8.551 8.447 8.506 208,643 -0.05(-0.53%)
Sep 06, 2018 8.547 8.583 8.533 8.551 259,544 +0.00(+0.05%)
Sep 05, 2018 8.442 8.556 8.442 8.547 263,708 +0.10(+1.24%)
Sep 04, 2018 8.456 8.533 8.424 8.442 210,233 +0.01(+0.11%)
Aug 31, 2018 8.433 8.433 8.433 0 -0.05(-0.64%)
Aug 30, 2018 8.433 8.515 8.393 8.488 293,730 +0.08(+0.92%)
Aug 29, 2018 8.388 8.421 8.365 8.411 109,149 +0.02(+0.22%)
Aug 28, 2018 8.352 8.397 8.335 8.393 174,580 +0.04(+0.49%)
Aug 27, 2018 8.343 8.361 8.320 8.352 180,793 +0.01(+0.16%)
Aug 24, 2018 8.356 8.356 8.306 8.338 96,822 -0.02(-0.22%)
Aug 23, 2018 8.383 8.383 8.329 8.356 110,644 -0.01(-0.16%)
Aug 22, 2018 8.352 8.388 8.338 8.370 214,397 +0.00(+0.05%)
Aug 21, 2018 8.352 8.429 8.315 8.365 187,520 +0.05(+0.60%)
Aug 20, 2018 8.356 8.383 8.315 8.315 171,025 -0.04(-0.49%)
Aug 17, 2018 8.302 8.374 8.293 8.356 192,101 +0.05(+0.55%)
Aug 16, 2018 8.238 8.325 8.238 8.311 253,130 +0.07(+0.88%)
Aug 15, 2018 8.179 8.252 8.170 8.238 162,924 +0.03(+0.33%)
Aug 14, 2018 8.170 8.228 8.148 8.211 125,611 +0.07(+0.89%)
Aug 13, 2018 8.166 8.166 8.093 8.139 183,725 -0.02(-0.22%)
Aug 10, 2018 8.130 8.198 8.071 8.157 174,677 +0.00(+0.00%)
Aug 09, 2018 8.161 8.202 7.964 8.157 367,928 -0.07(-0.83%)
Aug 08, 2018 8.193 8.252 8.166 8.225 129,854 +0.02(+0.28%)
Aug 07, 2018 8.284 8.284 8.193 8.202 186,272 -0.09(-1.04%)
Aug 06, 2018 8.288 8.347 8.238 8.288 144,215 -0.01(-0.16%)
Aug 03, 2018 8.311 8.365 8.288 8.302 138,286 +0.00(+0.00%)
Aug 02, 2018 8.293 8.343 8.284 8.302 194,408 -0.00(-0.05%)
Aug 01, 2018 8.370 8.370 8.243 8.306 199,075 -0.05(-0.54%)
Jul 31, 2018 8.383 8.447 8.315 8.352 337,659 +0.00(+0.00%)
Jul 30, 2018 8.257 8.383 8.243 8.352 366,448 +0.09(+1.04%)
Jul 27, 2018 8.306 8.311 8.238 8.266 270,839 -0.04(-0.49%)
Jul 26, 2018 8.257 8.329 8.233 8.306 245,521 +0.05(+0.60%)
Jul 25, 2018 8.252 8.275 8.198 8.257 192,406 +0.04(+0.44%)
Jul 24, 2018 8.266 8.266 8.189 8.220 225,605 -0.01(-0.11%)
Jul 23, 2018 8.293 8.293 8.229 8.229 145,953 -0.06(-0.77%)
Jul 20, 2018 8.275 8.325 8.211 8.293 370,674 +0.05(+0.61%)
Jul 19, 2018 8.211 8.261 8.170 8.243 283,187 +0.09(+1.11%)
Jul 18, 2018 8.148 8.168 8.102 8.152 157,152 -0.01(-0.11%)
Jul 17, 2018 8.152 8.193 8.134 8.161 127,128 +0.01(+0.17%)
Jul 16, 2018 8.161 8.161 8.120 8.148 125,435 -0.01(-0.17%)
Jul 13, 2018 8.166 8.205 8.143 8.161 194,172 -0.02(-0.22%)
Jul 12, 2018 8.261 8.261 8.152 8.179 282,424 -0.07(-0.88%)
Jul 11, 2018 8.225 8.302 8.225 8.252 122,285 +0.00(+0.06%)
Jul 10, 2018 8.302 8.302 8.220 8.247 240,676 -0.05(-0.66%)
Jul 09, 2018 8.275 8.329 8.252 8.302 241,029 +0.03(+0.33%)
Jul 06, 2018 8.266 8.307 8.266 8.275 202,851 +0.00(+0.00%)
Jul 05, 2018 8.238 8.302 8.207 8.275 265,347 +0.05(+0.55%)
Jul 03, 2018 8.229 8.229 8.229 0 +0.07(+0.89%)
Jul 02, 2018 8.066 8.184 8.062 8.157 419,849 +0.06(+0.73%)
Jun 29, 2018 8.161 8.084 8.098 324,735 -0.04(-0.45%)
Jun 28, 2018 8.021 8.157 7.953 8.134 453,004 +0.13(+1.64%)
Jun 27, 2018 8.139 8.139 8.003 8.003 538,747 -0.11(-1.41%)
Jun 26, 2018 8.148 8.206 8.117 8.117 521,028 -0.02(-0.27%)
Jun 25, 2018 8.139 8.170 8.122 8.139 349,890 +0.01(+0.11%)
Jun 22, 2018 8.161 8.210 8.122 8.131 984,018 -0.03(-0.38%)
Jun 21, 2018 8.258 8.258 8.161 8.161 389,919 -0.07(-0.80%)
Jun 20, 2018 8.192 8.236 8.159 8.228 523,900 +0.01(+0.16%)
Jun 19, 2018 8.175 8.214 8.139 8.214 541,968 +0.04(+0.49%)
Jun 18, 2018 8.272 8.272 8.135 8.175 721,917 +0.04(+0.54%)
Jun 15, 2018 8.131 8.095 8.131 1,149,460 +0.04(+0.44%)
Jun 14, 2018 8.069 8.153 8.020 8.095 392,145 +0.08(+0.99%)
Jun 13, 2018 8.033 8.060 8.006 8.016 360,560 -0.03(-0.33%)
Jun 12, 2018 8.091 8.108 8.025 8.042 405,781 -0.06(-0.76%)
Jun 11, 2018 8.139 8.157 8.091 8.104 289,648 -0.01(-0.11%)
Jun 08, 2018 7.981 8.201 7.981 8.113 1,075,922 +0.12(+1.55%)
Jun 07, 2018 7.985 8.064 7.967 7.989 621,291 +0.01(+0.11%)
Jun 06, 2018 7.994 7.981 588,206 +0.07(+0.84%)
Jun 05, 2018 7.941 7.958 7.888 7.914 575,303 -0.00(-0.06%)
Jun 04, 2018 7.958 7.963 7.906 7.919 727,219 -0.01(-0.17%)
Jun 01, 2018 7.958 8.007 7.928 7.932 1,147,173 +0.00(+0.00%)
May 31, 2018 7.989 8.062 7.910 7.932 4,089,170 -0.53(-6.26%)
May 30, 2018 8.417 8.470 8.402 8.461 225,136 +0.05(+0.63%)
May 29, 2018 8.360 8.426 8.360 8.408 166,575 +0.01(+0.16%)
May 25, 2018 8.395 8.395 8.395 0 +0.09(+1.06%)
May 24, 2018 8.404 8.404 8.307 8.307 101,954 -0.10(-1.21%)
May 23, 2018 8.351 8.426 8.281 8.408 151,236 +0.06(+0.69%)
May 22, 2018 8.404 8.404 8.351 8.351 97,783 -0.04(-0.53%)
May 21, 2018 8.356 8.439 8.311 8.395 219,009 +0.07(+0.90%)
May 18, 2018 8.320 8.347 8.294 8.320 96,165 +0.00(+0.00%)
May 17, 2018 8.311 8.329 8.294 8.320 81,485 +0.01(+0.11%)
May 16, 2018 8.272 8.329 8.250 8.311 139,049 +0.07(+0.80%)
May 15, 2018 8.214 8.272 8.214 8.245 105,075 +0.02(+0.27%)
May 14, 2018 8.219 8.285 8.192 8.223 193,184 +0.03(+0.38%)
May 11, 2018 8.117 8.201 8.106 8.192 292,720 +0.11(+1.42%)
May 10, 2018 7.963 8.135 7.954 8.078 353,514 +0.15(+1.95%)
May 09, 2018 7.923 7.958 7.816 7.923 221,487 +0.02(+0.22%)
May 08, 2018 7.928 7.941 7.875 7.906 188,247 -0.04(-0.50%)
May 07, 2018 7.861 7.976 7.857 7.945 288,658 +0.08(+0.95%)
May 04, 2018 7.822 7.883 7.795 7.870 127,099 +0.06(+0.79%)
May 03, 2018 7.729 7.809 7.672 7.809 196,412 +0.07(+0.91%)
May 02, 2018 7.786 7.800 7.725 7.738 162,009 -0.05(-0.68%)
May 01, 2018 7.764 7.817 7.707 7.791 96,067 +0.02(+0.23%)
Apr 30, 2018 7.870 7.878 7.756 7.773 229,747 -0.08(-1.01%)
Apr 27, 2018 7.795 7.868 7.791 7.853 155,515 +0.07(+0.91%)
Apr 26, 2018 7.778 7.835 7.742 7.782 101,170 +0.01(+0.11%)
Apr 25, 2018 7.791 7.809 7.676 7.773 151,979 -0.00(-0.06%)
Apr 24, 2018 7.756 7.804 7.703 7.778 95,013 +0.03(+0.34%)
Apr 23, 2018 7.747 7.764 7.685 7.751 87,490 +0.05(+0.69%)
Apr 20, 2018 7.689 7.733 7.689 7.698 328,743 -0.02(-0.29%)
Apr 19, 2018 7.782 7.817 7.707 7.720 185,722 -0.06(-0.74%)
Apr 18, 2018 7.786 7.831 7.764 7.778 71,838 +0.01(+0.17%)
Apr 17, 2018 7.742 7.791 7.690 7.764 134,765 +0.04(+0.57%)
Apr 16, 2018 7.729 7.747 7.668 7.720 109,509 +0.04(+0.46%)
Apr 13, 2018 7.760 7.760 7.659 7.685 81,805 -0.03(-0.40%)
Apr 12, 2018 7.756 7.769 7.698 7.716 111,318 -0.04(-0.51%)
Apr 11, 2018 7.764 7.773 7.707 7.756 89,140 -0.02(-0.23%)
Apr 10, 2018 7.809 7.809 7.756 7.773 126,530 +0.02(+0.23%)
Apr 09, 2018 7.764 7.804 7.742 7.756 146,960 +0.01(+0.17%)
Apr 06, 2018 7.747 7.786 7.707 7.742 125,707 +0.00(+0.00%)
Apr 05, 2018 7.756 7.764 7.711 7.742 118,037 -0.00(-0.06%)
Apr 04, 2018 7.672 7.764 7.672 7.747 116,781 +0.02(+0.29%)
Apr 03, 2018 7.676 7.725 7.641 7.725 177,111 +0.07(+0.86%)
Apr 02, 2018 7.729 7.756 7.601 7.659 148,194 -0.08(-1.03%)
Mar 29, 2018 7.738 7.738 7.738 0 +0.08(+1.04%)
Mar 28, 2018 7.592 7.676 7.562 7.659 327,682 +0.06(+0.75%)
Mar 27, 2018 7.580 7.674 7.515 7.601 372,828 +0.03(+0.34%)
Mar 26, 2018 7.464 7.597 7.460 7.575 216,796 +0.12(+1.55%)
Mar 23, 2018 7.528 7.584 7.455 7.460 171,673 -0.06(-0.74%)
Mar 22, 2018 7.503 7.597 7.498 7.515 228,739 +0.00(+0.00%)
Mar 21, 2018 7.503 7.593 7.503 7.515 171,270 +0.01(+0.17%)
Mar 20, 2018 7.575 7.584 7.503 7.503 205,226 -0.09(-1.13%)
Mar 19, 2018 7.584 7.648 7.511 7.588 313,202 -0.00(-0.06%)
Mar 16, 2018 7.292 7.657 7.292 7.593 509,468 +0.33(+4.49%)
Mar 15, 2018 7.382 7.382 7.207 7.267 355,798 -0.09(-1.17%)
Mar 14, 2018 7.271 7.400 7.202 7.352 446,753 +0.08(+1.06%)
Mar 13, 2018 7.292 7.370 7.185 7.275 221,172 +0.00(+0.06%)
Mar 12, 2018 7.181 7.279 7.181 7.271 194,605 +0.09(+1.31%)
Mar 09, 2018 7.176 7.189 7.086 7.176 134,532 +0.06(+0.78%)
Mar 08, 2018 7.116 7.146 7.061 7.121 101,650 +0.02(+0.30%)
Mar 07, 2018 7.129 7.099 120,787 +0.02(+0.24%)
Mar 06, 2018 7.035 7.086 6.992 7.082 143,983 +0.05(+0.73%)
Mar 05, 2018 6.962 7.095 6.962 7.031 145,316 +0.06(+0.80%)
Mar 02, 2018 6.876 6.992 6.876 6.975 192,312 +0.06(+0.87%)
Mar 01, 2018 6.915 6.996 6.881 6.915 303,506 +0.00(+0.00%)
Feb 28, 2018 7.056 7.056 6.915 6.915 223,781 -0.15(-2.07%)
Feb 27, 2018 7.202 7.232 7.044 7.061 168,983 -0.17(-2.31%)
Feb 26, 2018 7.262 7.262 7.176 7.228 121,932 +0.06(+0.84%)
Feb 23, 2018 7.121 7.185 7.112 7.168 115,854 +0.09(+1.27%)
Feb 22, 2018 7.108 7.136 7.069 7.078 123,662 -0.02(-0.30%)
Feb 21, 2018 7.155 7.301 7.095 7.099 206,653 -0.04(-0.54%)
Feb 20, 2018 7.284 7.370 7.131 7.138 227,562 -0.21(-2.86%)
Feb 16, 2018 7.348 7.348 7.348 0 +0.02(+0.23%)
Feb 15, 2018 7.245 7.331 7.214 7.331 171,669 +0.12(+1.73%)
Feb 14, 2018 7.142 7.215 7.138 7.207 174,573 +0.04(+0.60%)
Feb 13, 2018 7.121 7.211 7.082 7.164 192,486 +0.02(+0.30%)
Feb 12, 2018 7.056 7.155 7.013 7.142 225,438 +0.12(+1.65%)
Feb 09, 2018 7.091 7.125 6.971 7.026 468,788 -0.03(-0.36%)
Feb 08, 2018 7.078 7.176 7.048 7.052 352,481 -0.03(-0.42%)
Feb 07, 2018 7.099 7.167 7.044 7.082 232,693 +0.00(+0.06%)
Feb 06, 2018 6.881 7.125 6.868 7.078 384,278 +0.01(+0.12%)
Feb 05, 2018 7.125 7.129 6.893 7.069 612,242 -0.10(-1.38%)
Feb 02, 2018 7.254 7.271 7.168 7.168 388,258 -0.11(-1.53%)
Feb 01, 2018 7.271 7.357 7.241 7.279 350,856 +0.00(+0.06%)
Jan 31, 2018 7.395 7.434 7.219 7.275 288,495 -0.09(-1.22%)
Jan 30, 2018 7.361 7.430 7.361 7.365 242,060 -0.02(-0.23%)
Jan 29, 2018 7.498 7.498 7.335 7.382 395,240 -0.14(-1.88%)
Jan 26, 2018 7.575 7.575 7.451 7.524 255,462 -0.03(-0.45%)
Jan 25, 2018 7.528 7.580 7.528 7.558 369,976 +0.06(+0.74%)
Jan 24, 2018 7.528 7.580 7.490 7.503 200,095 -0.03(-0.34%)
Jan 23, 2018 7.472 7.554 7.455 7.528 159,639 +0.05(+0.63%)
Jan 22, 2018 7.400 7.515 7.400 7.481 304,150 +0.06(+0.75%)
Jan 19, 2018 7.370 7.464 7.370 7.425 200,294 +0.04(+0.52%)
Jan 18, 2018 7.464 7.485 7.378 7.387 300,072 -0.10(-1.37%)
Jan 17, 2018 7.468 7.511 7.438 7.490 261,285 +0.01(+0.11%)
Jan 16, 2018 7.593 7.631 7.477 7.481 321,475 -0.08(-1.02%)
Jan 12, 2018 7.558 7.558 7.558 0 -0.01(-0.11%)
Jan 11, 2018 7.571 7.588 7.528 7.567 329,735 +0.01(+0.17%)
Jan 10, 2018 7.554 245,860 -0.05(-0.68%)
Jan 09, 2018 7.601 7.614 7.558 7.605 193,568 +0.01(+0.11%)
Jan 08, 2018 7.588 7.640 7.558 7.597 257,215 +0.00(+0.06%)
Jan 05, 2018 7.563 7.622 7.537 7.593 215,433 +0.06(+0.85%)
Jan 04, 2018 7.584 7.601 7.528 7.528 391,114 -0.04(-0.51%)
Jan 03, 2018 7.708 7.750 7.533 7.567 479,150 -0.15(-2.00%)
Jan 02, 2018 7.764 7.764 7.689 7.721 513,377 +0.00(+0.06%)
Dec 29, 2017 7.717 7.717 7.717 0 -0.08(-1.05%)
Dec 28, 2017 7.661 7.837 7.661 7.798 405,917 +0.09(+1.22%)
Dec 27, 2017 7.746 7.746 7.662 7.704 426,018 -0.01(-0.16%)
Dec 26, 2017 7.675 7.750 7.675 7.717 236,999 +0.03(+0.33%)
Dec 22, 2017 7.725 7.729 7.650 7.692 243,625 -0.00(-0.05%)
Dec 21, 2017 7.621 7.752 7.596 7.696 422,854 +0.10(+1.32%)
Dec 20, 2017 7.558 7.638 7.558 7.596 350,509 +0.04(+0.50%)
Dec 19, 2017 7.712 7.763 7.558 7.558 389,671 -0.15(-2.00%)
Dec 18, 2017 7.788 7.834 7.708 7.712 348,301 -0.03(-0.38%)
Dec 15, 2017 7.679 7.829 7.679 7.742 495,309 +0.09(+1.20%)
Dec 14, 2017 7.717 7.729 7.650 7.650 346,409 -0.06(-0.81%)
Dec 13, 2017 7.721 7.754 7.704 7.712 362,361 +0.00(+0.05%)
Dec 12, 2017 7.700 7.742 7.700 7.708 203,359 +0.01(+0.11%)
Dec 11, 2017 7.700 7.758 7.683 7.700 198,897 -0.00(-0.05%)
Dec 08, 2017 7.733 7.742 7.671 7.704 140,384 +0.00(+0.00%)
Dec 07, 2017 7.683 7.763 7.675 149,952 +0.00(+0.00%)
Dec 06, 2017 7.733 7.746 7.675 7.687 124,095 -0.04(-0.54%)
Dec 05, 2017 7.733 7.788 7.700 7.729 220,585 -0.00(-0.05%)
Dec 04, 2017 7.738 7.754 7.721 7.733 251,689 +0.03(+0.43%)
Dec 01, 2017 7.583 7.721 7.583 7.700 248,044 +0.09(+1.21%)
Nov 30, 2017 7.738 7.738 7.579 7.608 302,729 -0.12(-1.51%)
Nov 29, 2017 7.746 7.788 7.679 7.725 179,578 +0.00(+0.00%)
Nov 28, 2017 7.675 7.730 7.650 7.725 238,668 +0.10(+1.31%)
Nov 27, 2017 7.687 7.725 7.625 7.625 270,541 -0.06(-0.81%)
Nov 24, 2017 7.721 7.750 7.662 7.687 209,710 -0.04(-0.54%)
Nov 22, 2017 7.721 7.771 7.702 7.729 152,442 +0.03(+0.33%)
Nov 21, 2017 7.625 7.708 7.625 7.704 200,197 +0.11(+1.49%)
Nov 20, 2017 7.529 7.600 7.529 7.591 186,633 +0.08(+1.11%)
Nov 17, 2017 7.458 7.554 7.449 7.508 172,906 +0.03(+0.45%)
Nov 16, 2017 7.420 7.525 7.420 7.474 220,153 +0.05(+0.67%)
Nov 15, 2017 7.437 7.512 7.424 7.424 222,000 -0.07(-0.89%)
Nov 14, 2017 7.370 7.541 7.370 7.491 196,883 +0.09(+1.24%)
Nov 13, 2017 7.433 7.437 7.337 7.399 340,000 -0.06(-0.84%)
Nov 10, 2017 7.504 7.562 7.458 7.462 288,883 -0.06(-0.78%)
Nov 09, 2017 7.525 7.533 7.438 7.520 167,470 -0.00(-0.06%)
Nov 08, 2017 7.558 7.562 7.458 7.525 298,230 +0.03(+0.39%)
Nov 07, 2017 7.433 7.520 7.391 7.495 297,384 +0.09(+1.18%)
Nov 06, 2017 7.558 7.558 7.330 7.408 558,849 -0.12(-1.55%)
Nov 03, 2017 7.575 7.575 7.520 7.525 243,381 -0.05(-0.66%)
Nov 02, 2017 7.629 7.635 7.520 7.575 285,171 -0.05(-0.71%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.