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 )

3.620 +0.020 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2021 6.437 6.483 6.397 6.470 314,582 +0.02(+0.31%)
Jun 29, 2021 6.384 6.529 6.384 6.450 504,685 -0.12(-1.80%)
Jun 28, 2021 6.753 6.779 6.542 6.568 610,724 -0.15(-2.28%)
Jun 25, 2021 6.766 6.782 6.708 6.721 3,766,328 -0.03(-0.38%)
Jun 24, 2021 6.664 6.772 6.625 6.747 417,352 +0.12(+1.73%)
Jun 23, 2021 6.677 6.721 6.616 6.632 401,061 -0.03(-0.48%)
Jun 22, 2021 6.625 6.670 6.549 6.664 326,465 +0.05(+0.77%)
Jun 21, 2021 6.478 6.645 6.478 6.613 418,598 +0.14(+2.17%)
Jun 18, 2021 6.447 6.472 6.332 6.472 664,423 -0.04(-0.59%)
Jun 17, 2021 6.677 6.696 6.427 6.510 369,216 -0.13(-1.92%)
Jun 16, 2021 6.549 6.670 6.524 6.638 420,000 +0.05(+0.78%)
Jun 15, 2021 6.760 6.760 6.562 6.587 609,781 -0.11(-1.62%)
Jun 14, 2021 6.708 6.766 6.619 6.696 288,630 +0.02(+0.29%)
Jun 11, 2021 6.708 6.715 6.619 6.677 311,328 -0.01(-0.10%)
Jun 10, 2021 6.740 6.753 6.657 6.683 293,250 -0.01(-0.19%)
Jun 09, 2021 6.715 6.820 6.689 6.696 551,068 +0.04(+0.58%)
Jun 08, 2021 6.593 6.683 6.593 6.657 495,911 +0.06(+0.87%)
Jun 07, 2021 6.466 6.613 6.466 6.600 488,405 +0.13(+2.08%)
Jun 04, 2021 6.472 6.498 6.395 6.466 211,604 +0.04(+0.70%)
Jun 03, 2021 6.389 6.453 6.357 6.421 176,625 +0.03(+0.50%)
Jun 02, 2021 6.383 6.421 6.370 6.389 273,845 +0.01(+0.20%)
Jun 01, 2021 6.280 6.408 6.268 6.376 256,548 +0.10(+1.63%)
May 28, 2021 6.312 6.332 6.247 6.274 171,640 -0.01(-0.10%)
May 27, 2021 6.293 6.335 6.268 6.280 181,888 +0.00(+0.00%)
May 26, 2021 6.236 6.306 6.204 6.280 198,857 +0.07(+1.13%)
May 25, 2021 6.229 6.389 6.210 6.210 370,633 -0.01(-0.21%)
May 24, 2021 6.191 6.242 6.165 6.223 254,575 +0.03(+0.52%)
May 21, 2021 6.229 6.255 6.153 6.191 254,575 -0.03(-0.41%)
May 20, 2021 6.255 6.255 6.140 6.217 205,919 -0.01(-0.21%)
May 19, 2021 6.127 6.242 6.044 6.229 286,030 +0.03(+0.41%)
May 18, 2021 6.172 6.261 6.153 6.204 321,231 +0.03(+0.52%)
May 17, 2021 6.121 6.191 6.025 6.172 278,281 +0.08(+1.36%)
May 14, 2021 5.993 6.146 5.919 6.089 475,259 +0.15(+2.58%)
May 13, 2021 5.680 5.935 5.654 5.935 490,732 +0.31(+5.57%)
May 12, 2021 6.006 6.025 5.622 5.622 942,439 -0.36(-6.08%)
May 11, 2021 6.236 6.236 5.814 5.987 1,071,342 -0.33(-5.26%)
May 10, 2021 6.510 6.523 6.319 6.319 507,789 -0.17(-2.56%)
May 07, 2021 6.459 6.542 6.440 6.485 353,154 +0.02(+0.30%)
May 06, 2021 6.542 6.562 6.312 6.466 476,757 -0.10(-1.56%)
May 05, 2021 6.485 6.574 6.395 6.568 224,856 +0.10(+1.48%)
May 04, 2021 6.581 6.587 6.421 6.472 389,348 -0.12(-1.75%)
May 03, 2021 6.523 6.613 6.472 6.587 255,044 +0.12(+1.88%)
Apr 30, 2021 6.504 6.539 6.447 6.466 281,106 -0.04(-0.59%)
Apr 29, 2021 6.632 6.657 6.488 6.504 445,312 -0.08(-1.17%)
Apr 28, 2021 6.549 6.606 6.510 6.581 490,422 +0.06(+0.88%)
Apr 27, 2021 6.459 6.523 6.415 6.523 425,566 +0.17(+2.61%)
Apr 26, 2021 6.383 6.504 6.344 6.357 782,244 +0.07(+1.12%)
Apr 23, 2021 6.121 6.357 6.108 6.287 685,862 +0.26(+4.35%)
Apr 22, 2021 6.121 6.121 5.990 6.025 318,805 -0.04(-0.63%)
Apr 21, 2021 6.025 6.095 5.977 6.063 227,452 +0.04(+0.64%)
Apr 20, 2021 6.044 6.044 5.910 6.025 320,567 +0.04(+0.64%)
Apr 19, 2021 6.089 6.089 5.929 5.987 407,486 -0.10(-1.68%)
Apr 16, 2021 6.089 6.121 6.044 6.089 204,725 -0.03(-0.52%)
Apr 15, 2021 6.191 6.191 6.056 6.121 258,156 -0.03(-0.52%)
Apr 14, 2021 6.229 6.242 6.133 6.153 327,590 -0.08(-1.33%)
Apr 13, 2021 6.108 6.236 6.031 6.236 335,955 +0.12(+1.99%)
Apr 12, 2021 6.102 6.140 6.095 6.114 132,425 +0.01(+0.21%)
Apr 09, 2021 6.140 6.191 6.070 6.102 238,377 -0.03(-0.42%)
Apr 08, 2021 6.076 6.133 6.044 6.127 243,074 +0.06(+0.95%)
Apr 07, 2021 6.108 6.127 6.006 6.070 312,120 -0.02(-0.31%)
Apr 06, 2021 6.044 6.114 6.038 6.089 240,297 +0.04(+0.74%)
Apr 05, 2021 6.140 6.159 5.987 6.044 296,349 -0.05(-0.84%)
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.