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

Chimera Investment Corp (NY: CIM )

4.190 +0.040 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2020 6.213 6.271 6.085 6.155 6,240,119 -0.10(-1.54%)
Jun 29, 2020 6.034 6.264 5.944 6.251 11,615,899 +0.28(+4.61%)
Jun 26, 2020 6.367 6.399 5.963 5.976 40,192,072 -0.49(-7.62%)
Jun 25, 2020 6.008 6.482 5.944 6.469 11,736,784 +0.35(+5.76%)
Jun 24, 2020 6.418 6.488 5.957 6.117 12,672,281 -0.42(-6.37%)
Jun 23, 2020 6.405 6.584 6.360 6.533 10,947,885 +0.20(+3.24%)
Jun 22, 2020 6.469 6.488 6.315 6.328 8,006,318 -0.24(-3.70%)
Jun 19, 2020 6.745 6.802 6.498 6.572 11,446,582 -0.10(-1.44%)
Jun 18, 2020 6.624 6.830 6.568 6.668 5,608,166 -0.04(-0.56%)
Jun 17, 2020 6.830 6.889 6.699 6.705 6,463,560 -0.10(-1.46%)
Jun 16, 2020 6.911 7.023 6.612 6.805 8,699,114 +0.14(+2.15%)
Jun 15, 2020 6.170 6.742 6.070 6.662 11,765,083 +0.22(+3.38%)
Jun 12, 2020 6.419 6.481 6.213 6.444 6,982,958 +0.40(+6.59%)
Jun 11, 2020 5.914 6.350 5.908 6.045 11,451,081 -0.56(-8.48%)
Jun 10, 2020 6.879 6.911 6.456 6.606 13,283,911 -0.32(-4.67%)
Jun 09, 2020 7.035 7.197 6.867 6.929 8,205,298 -0.32(-4.38%)
Jun 08, 2020 7.066 7.253 6.805 7.247 15,398,394 +0.64(+9.60%)
Jun 05, 2020 7.110 7.359 6.531 6.612 17,498,676 +0.31(+4.94%)
Jun 04, 2020 5.765 6.300 5.703 6.300 13,166,716 +0.56(+9.76%)
Jun 03, 2020 5.572 5.781 5.529 5.740 9,132,467 +0.29(+5.37%)
Jun 02, 2020 5.510 5.566 5.423 5.448 5,723,277 +0.01(+0.11%)
Jun 01, 2020 5.174 5.510 5.118 5.441 10,334,203 +0.27(+5.17%)
May 29, 2020 5.230 5.261 5.099 5.174 8,228,756 -0.12(-2.35%)
May 28, 2020 5.410 5.466 5.248 5.298 10,552,102 -0.03(-0.58%)
May 27, 2020 5.323 5.354 5.124 5.329 12,315,491 +0.06(+1.06%)
May 26, 2020 5.223 5.286 5.142 5.273 8,934,979 +0.20(+3.93%)
May 22, 2020 5.074 5.074 4.949 5.074 4,855,656 +0.03(+0.62%)
May 21, 2020 5.105 5.136 4.987 5.043 4,737,780 -0.06(-1.22%)
May 20, 2020 5.012 5.111 4.949 5.105 6,056,552 +0.18(+3.67%)
May 19, 2020 4.931 5.015 4.831 4.925 6,948,102 -0.01(-0.25%)
May 18, 2020 4.856 4.962 4.750 4.937 8,249,849 +0.26(+5.59%)
May 15, 2020 4.794 4.856 4.657 4.676 5,572,842 -0.21(-4.33%)
May 14, 2020 4.420 4.897 4.380 4.887 9,532,893 +0.34(+7.53%)
May 13, 2020 4.856 4.869 4.426 4.545 10,027,969 -0.33(-6.77%)
May 12, 2020 5.030 5.055 4.869 4.875 6,497,914 -0.11(-2.25%)
May 11, 2020 5.062 5.080 4.937 4.987 7,444,902 -0.12(-2.44%)
May 08, 2020 5.037 5.155 4.993 5.111 6,084,268 +0.16(+3.27%)
May 07, 2020 4.956 5.130 4.893 4.949 8,183,132 +0.07(+1.40%)
May 06, 2020 4.987 5.136 4.819 4.881 12,504,657 -0.03(-0.63%)
May 05, 2020 4.869 5.055 4.862 4.912 9,998,771 +0.16(+3.27%)
May 04, 2020 4.707 4.778 4.582 4.756 8,058,271 -0.03(-0.65%)
May 01, 2020 4.682 4.900 4.619 4.788 16,230,069 -0.05(-1.03%)
Apr 30, 2020 5.161 5.161 4.788 4.837 13,443,543 -0.24(-4.78%)
Apr 29, 2020 4.974 5.242 4.831 5.080 14,117,608 +0.27(+5.56%)
Apr 28, 2020 4.669 4.862 4.563 4.812 12,440,390 +0.27(+6.04%)
Apr 27, 2020 4.545 4.595 4.389 4.539 8,724,251 +0.01(+0.14%)
Apr 24, 2020 4.582 4.613 4.370 4.532 8,907,552 -0.09(-1.89%)
Apr 23, 2020 4.644 4.794 4.551 4.619 8,197,238 -0.01(-0.13%)
Apr 22, 2020 4.756 4.788 4.501 4.626 6,002,245 -0.07(-1.46%)
Apr 21, 2020 4.426 4.725 4.426 4.694 10,288,978 +0.14(+3.15%)
Apr 20, 2020 4.507 4.753 4.489 4.551 7,554,403 -0.12(-2.53%)
Apr 17, 2020 4.657 4.695 4.483 4.669 9,958,835 +0.25(+5.63%)
Apr 16, 2020 4.495 4.619 4.389 4.420 7,204,842 -0.08(-1.80%)
Apr 15, 2020 4.408 4.595 4.364 4.501 16,891,442 -0.16(-3.34%)
Apr 14, 2020 4.763 4.794 4.545 4.657 9,794,677 -0.02(-0.53%)
Apr 13, 2020 4.918 4.925 4.483 4.682 23,978,246 -0.11(-2.21%)
Apr 09, 2020 4.750 5.037 4.613 4.788 24,101,758 +0.36(+8.16%)
Apr 08, 2020 4.177 4.470 4.171 4.426 43,256,188 +0.38(+9.38%)
Apr 07, 2020 4.607 4.657 4.016 4.047 57,695,628 -1.03(-20.25%)
Apr 06, 2020 4.906 5.416 4.682 5.074 7,073,407 +0.62(+13.83%)
Apr 03, 2020 4.862 4.887 4.134 4.458 10,445,846 -0.37(-7.73%)
Apr 02, 2020 4.900 5.248 4.806 4.831 7,021,418 -0.11(-2.14%)
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.