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 )

3.652 +0.012 (+0.32%)
Streaming Delayed Price Updated: 11:35 AM EDT, May 24, 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 (%)
Apr 29, 2016 5.005 5.008 4.970 4.991 38,503 -0.01(-0.14%)
Apr 28, 2016 4.984 5.005 4.984 4.998 61,451 -0.01(-0.28%)
Apr 27, 2016 4.991 5.033 4.991 5.012 44,485 +0.00(+0.00%)
Apr 26, 2016 4.984 5.022 4.980 5.012 74,694 +0.01(+0.21%)
Apr 25, 2016 4.980 5.005 4.970 5.001 19,998 +0.01(+0.28%)
Apr 22, 2016 4.987 5.022 4.980 4.987 24,244 -0.01(-0.21%)
Apr 21, 2016 4.970 5.005 4.970 4.998 12,636 +0.01(+0.14%)
Apr 20, 2016 4.963 5.022 4.963 4.991 13,615 -0.02(-0.42%)
Apr 19, 2016 4.966 5.015 4.928 5.012 16,886 +0.02(+0.49%)
Apr 18, 2016 4.963 5.022 4.949 4.987 26,294 -0.01(-0.28%)
Apr 15, 2016 4.963 5.005 4.921 5.001 64,672 +0.06(+1.21%)
Apr 14, 2016 5.005 5.008 4.942 4.942 44,949 -0.06(-1.19%)
Apr 13, 2016 4.998 5.005 4.977 5.001 25,733 +0.02(+0.35%)
Apr 12, 2016 4.959 5.001 4.952 4.984 42,099 +0.02(+0.50%)
Apr 11, 2016 4.980 4.984 4.935 4.959 44,775 +0.00(+0.00%)
Apr 08, 2016 4.994 5.002 4.935 4.959 7,522 -0.01(-0.14%)
Apr 07, 2016 4.970 4.994 4.935 4.966 5,472 -0.00(-0.07%)
Apr 06, 2016 4.947 4.980 4.938 4.970 11,431 -0.01(-0.21%)
Apr 05, 2016 4.942 4.984 4.921 4.980 25,929 +0.00(+0.07%)
Apr 04, 2016 5.005 5.005 4.945 4.977 55,817 -0.02(-0.42%)
Apr 01, 2016 4.959 5.005 4.942 4.998 29,651 +0.02(+0.49%)
Mar 31, 2016 5.015 5.015 4.956 4.973 70,258 -0.03(-0.56%)
Mar 30, 2016 4.987 5.019 4.987 5.001 32,481 +0.01(+0.28%)
Mar 29, 2016 4.935 4.998 4.935 4.987 35,880 +0.07(+1.36%)
Mar 28, 2016 4.921 4.965 4.863 4.921 92,320 +0.03(+0.62%)
Mar 24, 2016 4.819 4.890 4.890 4.890 38,897 +0.08(+1.69%)
Mar 23, 2016 4.907 4.921 4.805 4.809 56,296 -0.08(-1.67%)
Mar 22, 2016 4.904 4.941 4.890 4.890 39,463 -0.05(-0.96%)
Mar 21, 2016 4.880 4.952 4.870 4.938 41,217 +0.09(+1.89%)
Mar 18, 2016 4.856 4.944 4.843 4.846 175,023 -0.06(-1.31%)
Mar 17, 2016 4.870 4.958 4.866 4.910 59,151 +0.06(+1.26%)
Mar 16, 2016 4.827 4.887 4.819 4.849 50,534 +0.02(+0.42%)
Mar 15, 2016 4.859 4.888 4.826 4.829 19,227 -0.05(-1.04%)
Mar 14, 2016 4.832 4.914 4.832 4.880 34,006 +0.01(+0.28%)
Mar 11, 2016 4.832 4.866 4.826 4.866 16,195 +0.07(+1.49%)
Mar 10, 2016 4.839 4.907 4.751 4.795 25,492 -0.04(-0.84%)
Mar 09, 2016 4.809 4.931 4.795 4.836 66,335 +0.01(+0.28%)
Mar 08, 2016 4.809 4.893 4.809 4.822 29,804 -0.06(-1.25%)
Mar 07, 2016 4.880 4.938 4.846 4.883 16,572 -0.02(-0.42%)
Mar 04, 2016 4.857 4.941 4.856 4.904 52,465 +0.04(+0.77%)
Mar 03, 2016 4.889 4.917 4.843 4.866 56,629 -0.00(-0.07%)
Mar 02, 2016 4.856 4.887 4.841 4.870 67,573 +0.00(+0.07%)
Mar 01, 2016 4.822 4.890 4.759 4.866 58,361 +0.04(+0.77%)
Feb 29, 2016 4.819 4.836 4.758 4.829 32,535 -0.02(-0.42%)
Feb 26, 2016 4.741 4.876 4.690 4.849 211,976 +0.13(+2.73%)
Feb 25, 2016 4.669 4.741 4.608 4.720 56,906 +0.09(+1.98%)
Feb 24, 2016 4.598 4.673 4.598 4.629 25,566 +0.03(+0.66%)
Feb 23, 2016 4.622 4.649 4.598 4.598 11,586 -0.01(-0.22%)
Feb 22, 2016 4.608 4.663 4.598 4.608 20,554 +0.01(+0.15%)
Feb 19, 2016 4.598 4.659 4.598 4.602 18,668 +0.00(+0.00%)
Feb 18, 2016 4.580 4.646 4.580 4.602 41,081 +0.01(+0.22%)
Feb 17, 2016 4.612 4.690 4.571 4.591 65,649 +0.01(+0.30%)
Feb 16, 2016 4.568 4.636 4.530 4.578 28,012 +0.04(+0.97%)
Feb 12, 2016 4.476 4.534 4.534 4.534 68,955 +0.06(+1.44%)
Feb 11, 2016 4.459 4.490 4.459 4.469 42,566 -0.05(-1.20%)
Feb 10, 2016 4.456 4.561 4.456 4.524 58,774 +0.03(+0.60%)
Feb 09, 2016 4.510 4.593 4.486 4.496 33,275 -0.07(-1.49%)
Feb 08, 2016 4.507 4.578 4.476 4.564 125,596 +0.01(+0.22%)
Feb 05, 2016 4.595 4.649 4.547 4.554 66,883 -0.06(-1.25%)
Feb 04, 2016 4.649 4.649 4.563 4.612 30,876 -0.01(-0.15%)
Feb 03, 2016 4.649 4.751 4.612 4.619 80,421 -0.03(-0.66%)
Feb 02, 2016 4.598 4.666 4.425 4.649 147,090 +0.01(+0.15%)
Feb 01, 2016 4.591 4.673 4.591 4.642 33,929 +0.02(+0.51%)
Jan 29, 2016 4.561 4.649 4.507 4.619 157,221 +0.06(+1.42%)
Jan 28, 2016 4.540 4.605 4.530 4.554 86,848 +0.04(+0.83%)
Jan 27, 2016 4.540 4.602 4.496 4.517 91,301 -0.03(-0.67%)
Jan 26, 2016 4.510 4.629 4.507 4.547 31,492 +0.08(+1.90%)
Jan 25, 2016 4.720 4.720 4.395 4.462 275,719 -0.29(-6.07%)
Jan 22, 2016 4.595 4.751 4.595 4.751 82,030 +0.20(+4.48%)
Jan 21, 2016 4.537 4.829 4.503 4.547 208,516 +0.00(+0.00%)
Jan 20, 2016 4.510 4.585 4.446 4.547 152,167 -0.01(-0.30%)
Jan 19, 2016 4.534 4.595 4.513 4.561 259,140 +0.03(+0.67%)
Jan 15, 2016 4.442 4.530 4.530 4.530 196,552 -0.04(-0.96%)
Jan 14, 2016 4.333 4.608 4.284 4.574 530,433 +0.26(+5.97%)
Jan 13, 2016 4.293 4.317 4.276 4.317 257,684 +0.02(+0.47%)
Jan 12, 2016 4.357 4.357 4.293 4.296 75,951 -0.03(-0.71%)
Jan 11, 2016 4.510 4.510 4.293 4.327 191,310 +0.03(+0.79%)
Jan 08, 2016 4.340 4.340 4.293 4.293 24,788 -0.01(-0.24%)
Jan 07, 2016 4.371 4.408 4.279 4.303 39,561 -0.11(-2.46%)
Jan 06, 2016 4.398 4.452 4.398 4.412 21,016 +0.02(+0.39%)
Jan 05, 2016 4.425 4.459 4.384 4.395 62,902 -0.00(-0.08%)
Jan 04, 2016 4.367 4.425 4.354 4.398 73,287 -0.01(-0.31%)
Dec 31, 2015 4.361 4.412 4.412 4.412 65,124 +0.02(+0.39%)
Dec 30, 2015 4.388 4.408 4.350 4.395 99,316 -0.02(-0.38%)
Dec 29, 2015 4.408 4.465 4.391 4.412 109,712 -0.04(-0.84%)
Dec 28, 2015 4.478 4.493 4.410 4.449 30,101 -0.01(-0.15%)
Dec 24, 2015 4.482 4.455 4.455 4.455 50,439 -0.03(-0.66%)
Dec 23, 2015 4.488 4.534 4.459 4.485 62,551 +0.02(+0.51%)
Dec 22, 2015 4.436 4.557 4.436 4.462 102,310 +0.01(+0.29%)
Dec 21, 2015 4.475 4.482 4.403 4.449 85,234 +0.02(+0.37%)
Dec 18, 2015 4.318 4.468 4.318 4.433 92,797 +0.09(+2.11%)
Dec 17, 2015 4.390 4.488 4.334 4.341 228,694 -0.08(-1.70%)
Dec 16, 2015 4.455 4.514 4.367 4.416 195,996 -0.05(-1.17%)
Dec 15, 2015 4.488 4.504 4.416 4.468 187,862 -0.02(-0.44%)
Dec 14, 2015 4.560 4.588 4.486 4.488 57,541 -0.09(-2.00%)
Dec 11, 2015 4.678 4.721 4.580 4.580 53,148 -0.10(-2.10%)
Dec 10, 2015 4.645 4.707 4.645 4.678 17,476 +0.03(+0.70%)
Dec 09, 2015 4.730 4.812 4.645 4.645 361,684 -0.05(-1.05%)
Dec 08, 2015 4.709 4.724 4.678 4.694 76,371 -0.04(-0.83%)
Dec 07, 2015 4.796 4.796 4.724 4.733 77,227 -0.03(-0.55%)
Dec 04, 2015 4.776 4.835 4.760 4.760 43,448 -0.02(-0.41%)
Dec 03, 2015 4.760 4.825 4.760 4.779 43,705 +0.01(+0.14%)
Dec 02, 2015 4.753 4.862 4.753 4.773 23,856 -0.01(-0.27%)
Dec 01, 2015 4.819 4.889 4.779 4.786 176,514 -0.04(-0.75%)
Nov 30, 2015 4.877 4.890 4.792 4.822 177,413 -0.04(-0.74%)
Nov 27, 2015 4.675 4.858 4.675 4.858 13,936 +0.17(+3.63%)
Nov 25, 2015 4.684 4.688 4.688 4.688 272,375 -0.04(-0.76%)
Nov 24, 2015 4.756 4.788 4.671 4.724 94,918 -0.08(-1.57%)
Nov 23, 2015 4.799 4.802 4.779 4.799 43,280 +0.02(+0.41%)
Nov 20, 2015 4.789 4.828 4.776 4.779 31,871 -0.02(-0.48%)
Nov 19, 2015 4.802 4.866 4.799 4.802 36,194 +0.00(+0.00%)
Nov 18, 2015 4.809 4.864 4.773 4.802 38,759 +0.00(+0.00%)
Nov 17, 2015 4.871 4.900 4.792 4.802 64,920 -0.09(-1.94%)
Nov 16, 2015 4.861 4.904 4.835 4.897 113,379 +0.01(+0.13%)
Nov 13, 2015 4.877 4.907 4.861 4.890 40,709 +0.03(+0.54%)
Nov 12, 2015 4.854 4.897 4.825 4.864 41,663 -0.02(-0.34%)
Nov 11, 2015 4.853 4.897 4.853 4.881 24,244 +0.08(+1.57%)
Nov 10, 2015 4.697 4.866 4.652 4.805 94,435 -0.02(-0.41%)
Nov 09, 2015 4.848 4.900 4.809 4.825 69,001 +0.00(+0.00%)
Nov 06, 2015 4.854 5.002 4.750 4.825 292,009 -0.03(-0.61%)
Nov 05, 2015 4.878 4.878 4.792 4.854 31,443 -0.04(-0.87%)
Nov 04, 2015 4.897 4.910 4.887 4.897 7,642 +0.02(+0.33%)
Nov 03, 2015 4.871 5.005 4.871 4.881 159,105 +0.14(+2.90%)
Nov 02, 2015 4.796 4.832 4.743 4.743 107,406 -0.07(-1.36%)
Oct 30, 2015 4.868 4.868 4.796 4.809 57,317 -0.09(-1.80%)
Oct 29, 2015 4.894 4.920 4.868 4.897 82,369 +0.03(+0.60%)
Oct 28, 2015 4.792 4.877 4.792 4.868 111,334 +0.07(+1.50%)
Oct 27, 2015 4.907 4.908 4.796 4.796 49,953 -0.12(-2.53%)
Oct 26, 2015 4.969 4.982 4.907 4.920 13,147 -0.06(-1.25%)
Oct 23, 2015 4.973 4.982 4.963 4.982 14,107 +0.01(+0.20%)
Oct 22, 2015 4.972 5.005 4.942 4.972 39,236 -0.02(-0.39%)
Oct 21, 2015 5.008 5.031 4.972 4.992 11,433 -0.03(-0.59%)
Oct 20, 2015 5.031 5.031 5.018 5.021 10,815 -0.01(-0.19%)
Oct 19, 2015 5.057 5.080 5.012 5.031 28,811 -0.06(-1.16%)
Oct 16, 2015 5.082 5.100 5.074 5.090 7,978 -0.01(-0.19%)
Oct 15, 2015 5.041 5.106 5.041 5.100 11,118 +0.04(+0.84%)
Oct 14, 2015 5.093 5.110 5.051 5.057 22,025 -0.04(-0.83%)
Oct 13, 2015 5.083 5.116 5.067 5.100 19,757 +0.02(+0.45%)
Oct 12, 2015 5.074 5.119 5.074 5.077 9,528 -0.00(-0.06%)
Oct 09, 2015 5.064 5.119 5.064 5.080 16,868 +0.04(+0.71%)
Oct 08, 2015 5.057 5.057 5.031 5.044 18,626 +0.01(+0.13%)
Oct 07, 2015 5.002 5.054 5.002 5.038 11,799 +0.06(+1.18%)
Oct 06, 2015 5.008 5.018 4.976 4.979 32,954 +0.01(+0.26%)
Oct 05, 2015 4.920 5.028 4.920 4.966 28,331 +0.05(+1.00%)
Oct 02, 2015 4.917 4.949 4.910 4.917 47,459 -0.02(-0.40%)
Oct 01, 2015 4.966 5.018 4.910 4.936 51,766 -0.05(-0.92%)
Sep 30, 2015 4.959 5.020 4.887 4.982 95,630 +0.03(+0.66%)
Sep 29, 2015 5.038 5.058 4.940 4.949 64,581 -0.09(-1.82%)
Sep 28, 2015 5.218 5.234 5.005 5.041 94,799 -0.10(-2.03%)
Sep 25, 2015 5.250 5.250 5.146 5.146 48,613 -0.10(-1.99%)
Sep 24, 2015 5.222 5.250 5.177 5.250 23,272 +0.02(+0.42%)
Sep 23, 2015 5.235 5.257 5.203 5.228 19,417 -0.03(-0.54%)
Sep 22, 2015 5.238 5.266 5.238 5.257 18,834 +0.00(+0.06%)
Sep 21, 2015 5.358 5.361 5.241 5.253 25,110 -0.09(-1.72%)
Sep 18, 2015 5.174 5.346 5.149 5.346 50,557 +0.15(+2.87%)
Sep 17, 2015 5.190 5.247 5.153 5.196 36,042 -0.01(-0.12%)
Sep 16, 2015 5.104 5.263 5.104 5.203 239,005 +0.15(+2.95%)
Sep 15, 2015 5.057 5.066 5.054 5.054 15,136 -0.01(-0.13%)
Sep 14, 2015 5.044 5.076 5.044 5.060 21,450 +0.04(+0.82%)
Sep 11, 2015 4.949 5.028 4.949 5.019 24,930 +0.07(+1.41%)
Sep 10, 2015 4.978 4.993 4.943 4.949 109,828 -0.06(-1.27%)
Sep 09, 2015 5.069 5.085 4.981 5.012 83,608 -0.06(-1.13%)
Sep 08, 2015 5.092 5.092 5.060 5.069 48,735 -0.00(-0.06%)
Sep 04, 2015 5.076 5.073 5.073 5.073 52,956 -0.00(-0.06%)
Sep 03, 2015 5.085 5.127 5.076 5.076 32,057 -0.01(-0.25%)
Sep 02, 2015 5.063 5.130 5.063 5.089 19,190 +0.02(+0.38%)
Sep 01, 2015 5.085 5.117 5.060 5.069 50,737 -0.06(-1.11%)
Aug 31, 2015 5.076 5.162 5.062 5.127 49,032 +0.00(+0.00%)
Aug 28, 2015 5.069 5.193 5.069 5.127 31,562 +0.02(+0.44%)
Aug 27, 2015 5.073 5.142 5.060 5.104 86,990 +0.02(+0.31%)
Aug 26, 2015 5.060 5.130 5.060 5.089 114,616 +0.01(+0.25%)
Aug 25, 2015 5.171 5.171 5.066 5.076 53,700 +0.03(+0.57%)
Aug 24, 2015 4.965 5.123 4.965 5.047 385,052 -0.13(-2.57%)
Aug 21, 2015 5.349 5.349 5.181 5.181 77,379 -0.15(-2.87%)
Aug 20, 2015 5.333 5.358 5.306 5.334 47,569 -0.01(-0.28%)
Aug 19, 2015 5.295 5.425 5.295 5.349 38,434 +0.02(+0.30%)
Aug 18, 2015 5.295 5.360 5.209 5.333 51,935 +0.01(+0.12%)
Aug 17, 2015 5.155 5.326 5.155 5.326 41,167 +0.16(+3.01%)
Aug 14, 2015 5.158 5.177 5.130 5.171 138,724 -0.01(-0.24%)
Aug 13, 2015 5.139 5.193 5.139 5.184 24,111 +0.04(+0.86%)
Aug 12, 2015 5.127 5.177 5.127 5.139 44,742 -0.02(-0.31%)
Aug 11, 2015 5.108 5.165 5.108 5.155 89,408 +0.01(+0.25%)
Aug 10, 2015 5.155 5.168 5.123 5.142 87,911 -0.02(-0.31%)
Aug 07, 2015 5.158 5.171 5.155 5.158 41,202 -0.01(-0.18%)
Aug 06, 2015 5.196 5.196 5.155 5.168 34,989 -0.01(-0.18%)
Aug 05, 2015 5.165 5.184 5.165 5.177 22,049 +0.01(+0.25%)
Aug 04, 2015 5.196 5.196 5.165 5.165 33,718 -0.01(-0.18%)
Aug 03, 2015 5.165 5.206 5.165 5.174 40,492 +0.01(+0.25%)
Jul 31, 2015 5.177 5.207 5.158 5.162 31,903 -0.04(-0.73%)
Jul 30, 2015 5.203 5.234 5.168 5.200 28,700 -0.02(-0.43%)
Jul 29, 2015 5.190 5.273 5.165 5.222 40,678 +0.02(+0.43%)
Jul 28, 2015 5.162 5.225 5.162 5.200 40,994 +0.02(+0.31%)
Jul 27, 2015 5.155 5.209 5.149 5.184 32,833 +0.01(+0.25%)
Jul 24, 2015 5.215 5.215 5.139 5.171 149,460 -0.07(-1.39%)
Jul 23, 2015 5.266 5.304 5.203 5.244 31,206 -0.02(-0.30%)
Jul 22, 2015 5.190 5.285 5.190 5.260 65,477 +0.05(+0.91%)
Jul 21, 2015 5.190 5.215 5.190 5.212 15,937 +0.00(+0.06%)
Jul 20, 2015 5.212 5.244 5.190 5.209 61,864 -0.02(-0.36%)
Jul 17, 2015 5.193 5.238 5.187 5.228 58,151 +0.03(+0.55%)
Jul 16, 2015 5.177 5.234 5.177 5.200 27,452 +0.01(+0.18%)
Jul 15, 2015 5.190 5.231 5.184 5.190 30,859 -0.04(-0.73%)
Jul 14, 2015 5.171 5.476 5.171 5.228 103,180 +0.04(+0.86%)
Jul 13, 2015 5.200 5.228 5.173 5.184 39,068 -0.02(-0.43%)
Jul 10, 2015 5.158 5.215 5.155 5.206 30,705 +0.03(+0.67%)
Jul 09, 2015 5.203 5.222 5.153 5.171 87,309 -0.03(-0.61%)
Jul 08, 2015 5.203 5.241 5.203 5.203 43,941 -0.03(-0.55%)
Jul 07, 2015 5.190 5.238 5.187 5.231 98,250 +0.03(+0.67%)
Jul 06, 2015 5.127 5.200 5.127 5.196 25,775 +0.03(+0.49%)
Jul 02, 2015 5.123 5.171 5.171 5.171 104,967 -0.03(-0.61%)
Jul 01, 2015 5.139 5.209 5.123 5.203 70,712 +0.06(+1.11%)
Jun 30, 2015 5.149 5.215 5.130 5.146 109,926 +0.01(+0.19%)
Jun 29, 2015 5.295 5.295 5.098 5.136 122,021 -0.22(-4.09%)
Jun 26, 2015 5.393 5.393 5.269 5.355 194,212 +0.11(+2.12%)
Jun 25, 2015 5.293 5.304 5.238 5.244 198,801 -0.04(-0.82%)
Jun 24, 2015 5.310 5.361 5.287 5.287 25,585 -0.03(-0.52%)
Jun 23, 2015 5.309 5.349 5.306 5.315 99,536 -0.02(-0.29%)
Jun 22, 2015 5.478 5.478 5.330 5.330 144,089 -0.05(-0.86%)
Jun 19, 2015 5.364 5.389 5.272 5.376 235,460 +0.00(+0.00%)
Jun 18, 2015 5.361 5.377 5.361 5.376 34,660 +0.02(+0.29%)
Jun 17, 2015 5.361 5.386 5.361 5.361 28,074 -0.00(-0.06%)
Jun 16, 2015 5.361 5.392 5.361 5.364 30,849 -0.00(-0.06%)
Jun 15, 2015 5.361 5.392 5.361 5.367 35,656 -0.01(-0.11%)
Jun 12, 2015 5.364 5.400 5.364 5.373 37,250 -0.02(-0.40%)
Jun 11, 2015 5.367 5.435 5.364 5.395 23,394 +0.00(+0.06%)
Jun 10, 2015 5.361 5.423 5.361 5.392 35,364 +0.03(+0.57%)
Jun 09, 2015 5.373 5.389 5.361 5.361 47,272 +0.00(+0.00%)
Jun 08, 2015 5.367 5.386 5.343 5.361 131,110 +0.00(+0.00%)
Jun 05, 2015 5.346 5.373 5.346 5.361 292,680 -0.01(-0.17%)
Jun 04, 2015 5.336 5.373 5.321 5.370 272,158 +0.02(+0.40%)
Jun 03, 2015 5.361 5.373 5.333 5.349 530,354 -0.01(-0.23%)
Jun 02, 2015 5.401 5.401 5.360 5.361 15,647 +0.01(+0.17%)
Jun 01, 2015 5.315 5.383 5.296 5.352 37,834 +0.02(+0.35%)
May 29, 2015 5.373 5.376 5.321 5.333 62,299 -0.02(-0.35%)
May 28, 2015 5.367 5.395 5.343 5.352 79,637 -0.03(-0.63%)
May 27, 2015 5.444 5.444 5.392 5.386 155,556 -0.04(-0.68%)
May 26, 2015 5.460 5.463 5.398 5.423 51,592 -0.04(-0.68%)
May 22, 2015 5.426 5.460 5.460 5.460 54,201 +0.00(+0.00%)
May 21, 2015 5.506 5.509 5.454 5.460 36,990 -0.03(-0.62%)
May 20, 2015 5.503 5.515 5.487 5.494 16,140 -0.00(-0.06%)
May 19, 2015 5.484 5.515 5.484 5.497 44,043 +0.01(+0.22%)
May 18, 2015 5.524 5.524 5.484 5.484 23,086 -0.02(-0.39%)
May 15, 2015 5.481 5.518 5.466 5.506 25,335 +0.04(+0.73%)
May 14, 2015 5.487 5.540 5.429 5.466 56,460 -0.02(-0.39%)
May 13, 2015 5.469 5.494 5.463 5.487 29,940 +0.01(+0.17%)
May 12, 2015 5.367 5.478 5.367 5.478 52,384 +0.09(+1.60%)
May 11, 2015 5.423 5.423 5.376 5.392 82,584 -0.03(-0.57%)
May 08, 2015 5.457 5.457 5.398 5.423 35,400 -0.01(-0.23%)
May 07, 2015 5.444 5.450 5.413 5.435 16,250 +0.02(+0.40%)
May 06, 2015 5.420 5.438 5.376 5.413 47,824 +0.02(+0.40%)
May 05, 2015 5.438 5.469 5.392 5.392 87,794 -0.05(-0.97%)
May 04, 2015 5.454 5.460 5.444 5.445 28,311 -0.02(-0.33%)
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.