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 )

3.680 +0.040 (+1.10%)
Official Closing Price Updated: 4:10 PM 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 30, 2019 8.650 8.663 8.526 8.561 376,114 -0.07(-0.86%)
Apr 29, 2019 8.680 8.739 8.625 8.635 335,263 -0.06(-0.68%)
Apr 26, 2019 8.595 8.729 8.595 8.694 239,930 +0.05(+0.63%)
Apr 25, 2019 8.744 8.744 8.635 8.640 270,641 -0.11(-1.30%)
Apr 24, 2019 8.694 8.796 8.694 8.754 325,160 +0.06(+0.74%)
Apr 23, 2019 8.655 8.732 8.650 8.690 424,195 +0.04(+0.46%)
Apr 22, 2019 8.605 8.650 8.570 8.650 391,637 +0.06(+0.75%)
Apr 18, 2019 8.605 8.645 8.566 8.585 283,077 -0.03(-0.35%)
Apr 17, 2019 8.665 8.675 8.610 8.615 273,881 -0.05(-0.57%)
Apr 16, 2019 8.640 8.685 8.630 8.665 238,680 +0.01(+0.11%)
Apr 15, 2019 8.630 8.675 8.620 8.655 229,462 +0.02(+0.29%)
Apr 12, 2019 8.660 8.665 8.593 8.630 325,821 -0.00(-0.06%)
Apr 11, 2019 8.620 8.652 8.595 8.635 182,349 +0.02(+0.23%)
Apr 10, 2019 8.615 8.637 8.556 8.615 214,665 +0.02(+0.23%)
Apr 09, 2019 8.630 8.675 8.595 8.595 189,160 -0.04(-0.46%)
Apr 08, 2019 8.541 8.640 8.531 8.635 280,081 +0.08(+0.99%)
Apr 05, 2019 8.541 8.595 8.531 8.551 272,996 +0.02(+0.23%)
Apr 04, 2019 8.536 8.600 8.506 8.531 254,884 -0.01(-0.17%)
Apr 03, 2019 8.585 8.615 8.516 8.546 285,555 -0.02(-0.23%)
Apr 02, 2019 8.675 8.680 8.506 8.566 347,889 -0.10(-1.14%)
Apr 01, 2019 8.546 8.675 8.543 8.665 521,393 +0.12(+1.45%)
Mar 29, 2019 8.511 8.551 8.456 8.541 721,001 +0.03(+0.35%)
Mar 28, 2019 8.496 8.521 8.466 8.511 428,024 +0.01(+0.12%)
Mar 27, 2019 8.551 8.595 8.466 8.501 550,423 -0.04(-0.52%)
Mar 26, 2019 8.556 8.593 8.511 8.546 336,858 +0.01(+0.12%)
Mar 25, 2019 8.546 8.615 8.486 8.536 417,491 -0.01(-0.12%)
Mar 22, 2019 8.625 8.643 8.541 8.546 537,323 -0.09(-1.09%)
Mar 21, 2019 8.585 8.714 8.551 8.640 640,671 +0.06(+0.69%)
Mar 20, 2019 8.620 8.709 8.551 8.580 750,847 -0.04(-0.52%)
Mar 19, 2019 8.853 8.853 8.084 8.625 2,326,754 -0.41(-4.56%)
Mar 18, 2019 9.042 9.096 9.027 9.037 557,598 -0.00(-0.05%)
Mar 15, 2019 9.151 9.151 9.037 9.042 972,827 -0.06(-0.65%)
Mar 14, 2019 9.082 9.153 9.048 9.101 737,232 +0.06(+0.69%)
Mar 13, 2019 9.101 9.101 9.038 9.038 518,842 -0.00(-0.05%)
Mar 12, 2019 9.101 9.101 9.014 9.043 363,118 -0.03(-0.32%)
Mar 11, 2019 8.971 9.087 8.937 9.072 236,618 +0.14(+1.62%)
Mar 08, 2019 8.903 8.963 8.898 8.927 285,875 +0.03(+0.38%)
Mar 07, 2019 8.947 8.951 8.889 8.893 246,422 -0.02(-0.27%)
Mar 06, 2019 8.985 8.995 8.893 8.918 320,408 -0.03(-0.32%)
Mar 05, 2019 8.947 8.971 8.908 8.947 158,875 +0.00(+0.00%)
Mar 04, 2019 8.937 9.010 8.889 8.947 262,678 +0.02(+0.27%)
Mar 01, 2019 8.971 8.980 8.874 8.922 195,206 -0.03(-0.38%)
Feb 28, 2019 8.976 8.976 8.918 8.956 290,554 -0.01(-0.11%)
Feb 27, 2019 8.985 8.995 8.879 8.966 244,139 -0.03(-0.38%)
Feb 26, 2019 9.024 9.026 8.980 9.000 319,636 -0.02(-0.21%)
Feb 25, 2019 9.048 9.070 9.009 9.019 226,446 -0.02(-0.21%)
Feb 22, 2019 8.985 9.058 8.951 9.038 352,531 +0.06(+0.70%)
Feb 21, 2019 8.937 8.985 8.913 8.976 321,010 +0.03(+0.38%)
Feb 20, 2019 8.947 8.949 8.869 8.942 261,749 -0.03(-0.38%)
Feb 19, 2019 8.947 8.995 8.937 8.976 228,394 +0.03(+0.38%)
Feb 15, 2019 8.995 8.995 8.942 8.942 173,885 -0.01(-0.16%)
Feb 14, 2019 9.024 9.029 8.947 8.956 129,467 -0.07(-0.75%)
Feb 13, 2019 9.063 9.072 8.976 9.024 204,619 -0.01(-0.16%)
Feb 12, 2019 9.082 9.087 9.034 9.038 205,747 -0.04(-0.43%)
Feb 11, 2019 9.053 9.077 9.009 9.077 295,083 +0.02(+0.27%)
Feb 08, 2019 9.019 9.087 9.019 9.053 122,961 +0.00(+0.05%)
Feb 07, 2019 9.077 9.082 9.014 9.048 264,421 -0.04(-0.43%)
Feb 06, 2019 9.067 9.096 9.009 9.087 299,832 +0.00(+0.05%)
Feb 05, 2019 9.034 9.101 9.014 9.082 527,994 +0.10(+1.08%)
Feb 04, 2019 8.990 9.000 8.961 8.985 425,195 +0.00(+0.05%)
Feb 01, 2019 8.937 8.995 8.918 8.980 824,506 +0.04(+0.49%)
Jan 31, 2019 8.937 8.976 8.898 8.937 525,479 -0.01(-0.16%)
Jan 30, 2019 8.961 8.968 8.918 8.951 586,047 +0.01(+0.11%)
Jan 29, 2019 8.937 8.979 8.913 8.942 351,237 +0.00(+0.05%)
Jan 28, 2019 9.000 9.014 8.927 8.937 455,213 -0.06(-0.70%)
Jan 25, 2019 9.009 9.019 8.990 9.000 386,480 +0.01(+0.16%)
Jan 24, 2019 9.009 9.009 8.947 8.985 228,837 -0.02(-0.21%)
Jan 23, 2019 8.971 9.009 8.947 9.005 268,992 +0.07(+0.76%)
Jan 22, 2019 8.942 8.985 8.927 8.937 313,833 -0.00(-0.05%)
Jan 18, 2019 8.966 8.985 8.922 8.942 240,541 -0.02(-0.22%)
Jan 17, 2019 8.927 8.985 8.927 8.961 446,630 +0.02(+0.27%)
Jan 16, 2019 8.869 8.980 8.869 8.937 451,780 +0.08(+0.93%)
Jan 15, 2019 8.903 8.908 8.816 8.855 232,468 -0.06(-0.70%)
Jan 14, 2019 8.903 8.980 8.879 8.918 276,941 -0.02(-0.22%)
Jan 11, 2019 8.889 8.947 8.869 8.937 229,983 +0.02(+0.27%)
Jan 10, 2019 8.947 8.947 8.850 8.913 329,630 -0.04(-0.49%)
Jan 09, 2019 8.971 8.981 8.840 8.956 285,173 -0.00(-0.05%)
Jan 08, 2019 9.019 9.043 8.879 8.961 440,915 -0.05(-0.59%)
Jan 07, 2019 8.966 9.070 8.840 9.014 482,388 +0.09(+1.03%)
Jan 04, 2019 8.729 8.932 8.642 8.922 344,044 +0.24(+2.73%)
Jan 03, 2019 8.560 8.705 8.507 8.686 390,763 +0.16(+1.93%)
Jan 02, 2019 8.406 8.526 8.290 8.521 323,114 +0.05(+0.57%)
Dec 31, 2018 8.584 8.584 8.396 8.473 389,585 -0.06(-0.68%)
Dec 28, 2018 8.386 8.584 8.386 8.531 513,168 +0.18(+2.20%)
Dec 27, 2018 8.282 8.357 8.119 8.348 449,270 +0.02(+0.22%)
Dec 26, 2018 8.035 8.338 8.017 8.329 436,192 +0.34(+4.32%)
Dec 24, 2018 8.157 8.157 7.947 7.984 210,809 -0.19(-2.34%)
Dec 21, 2018 8.129 8.431 8.129 8.175 616,112 +0.05(+0.63%)
Dec 20, 2018 8.385 8.408 8.087 8.124 542,597 -0.26(-3.06%)
Dec 19, 2018 8.562 8.594 8.357 8.380 402,778 -0.13(-1.48%)
Dec 18, 2018 8.483 8.557 8.455 8.506 375,081 +0.08(+1.00%)
Dec 17, 2018 8.781 8.781 8.416 8.422 487,286 -0.34(-3.83%)
Dec 14, 2018 8.725 8.813 8.692 8.758 234,208 +0.06(+0.64%)
Dec 13, 2018 8.655 8.706 8.646 8.702 220,080 +0.04(+0.48%)
Dec 12, 2018 8.790 8.795 8.655 8.660 281,080 -0.11(-1.27%)
Dec 11, 2018 8.795 8.799 8.720 8.771 251,695 +0.01(+0.16%)
Dec 10, 2018 8.804 8.841 8.674 8.758 334,864 -0.04(-0.42%)
Dec 07, 2018 8.818 8.869 8.762 8.795 267,912 +0.01(+0.11%)
Dec 06, 2018 8.720 8.795 8.655 8.785 255,177 +0.03(+0.37%)
Dec 04, 2018 8.855 8.869 8.739 8.753 283,153 -0.10(-1.11%)
Dec 03, 2018 9.014 9.014 8.841 8.851 407,016 -0.00(-0.05%)
Nov 30, 2018 8.916 8.930 8.781 8.855 413,889 -0.05(-0.58%)
Nov 29, 2018 8.888 8.939 8.855 8.907 296,575 -0.00(-0.05%)
Nov 28, 2018 8.851 8.937 8.809 8.911 283,411 +0.06(+0.63%)
Nov 27, 2018 8.860 8.892 8.837 8.855 247,187 +0.00(+0.00%)
Nov 26, 2018 8.916 8.921 8.823 8.855 301,478 +0.00(+0.05%)
Nov 23, 2018 8.860 8.921 8.823 8.851 109,912 -0.03(-0.37%)
Nov 21, 2018 8.883 8.883 8.883 0 +0.04(+0.47%)
Nov 20, 2018 8.879 8.935 8.770 8.841 299,486 -0.07(-0.84%)
Nov 19, 2018 8.883 8.962 8.832 8.916 379,967 +0.06(+0.63%)
Nov 16, 2018 8.827 8.865 8.781 8.860 206,730 +0.00(+0.05%)
Nov 15, 2018 8.874 8.893 8.732 8.855 387,723 -0.04(-0.42%)
Nov 14, 2018 8.925 8.930 8.851 8.893 348,607 -0.01(-0.10%)
Nov 13, 2018 8.837 8.935 8.744 8.902 538,252 +0.12(+1.38%)
Nov 12, 2018 8.851 8.874 8.725 8.781 426,897 -0.06(-0.63%)
Nov 09, 2018 8.795 8.846 8.702 8.837 435,142 +0.04(+0.48%)
Nov 08, 2018 8.618 8.795 8.580 8.795 640,627 +0.22(+2.55%)
Nov 07, 2018 8.501 8.580 8.427 8.576 211,184 +0.09(+1.10%)
Nov 06, 2018 8.380 8.497 8.338 8.483 108,274 +0.10(+1.22%)
Nov 05, 2018 8.394 8.492 8.343 8.380 199,285 +0.00(+0.00%)
Nov 02, 2018 8.371 8.464 8.306 8.380 274,352 +0.04(+0.45%)
Nov 01, 2018 8.348 8.394 8.287 8.343 290,719 +0.00(+0.00%)
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%)
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.