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 )

4.610 -0.100 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2020 5.505 5.618 5.419 5.438 4,035,124 -0.07(-1.32%)
Sep 29, 2020 5.724 5.747 5.495 5.511 4,211,579 -0.21(-3.71%)
Sep 28, 2020 5.697 5.757 5.657 5.724 7,182,068 +0.11(+2.01%)
Sep 25, 2020 5.438 5.630 5.412 5.611 5,661,075 +0.17(+3.18%)
Sep 24, 2020 5.406 5.502 5.227 5.438 7,414,542 +0.06(+1.19%)
Sep 23, 2020 5.611 5.637 5.368 5.374 5,178,716 -0.19(-3.45%)
Sep 22, 2020 5.579 5.624 5.528 5.566 3,851,336 +0.01(+0.23%)
Sep 21, 2020 5.675 5.675 5.515 5.553 6,096,111 -0.15(-2.58%)
Sep 18, 2020 5.803 5.835 5.701 5.701 10,015,232 -0.12(-1.98%)
Sep 17, 2020 5.784 5.854 5.739 5.816 4,077,932 -0.03(-0.44%)
Sep 16, 2020 5.745 5.861 5.617 5.841 7,999,850 +0.12(+2.01%)
Sep 15, 2020 5.720 5.797 5.643 5.726 6,515,978 +0.09(+1.59%)
Sep 14, 2020 5.604 5.745 5.522 5.637 6,929,964 +0.13(+2.33%)
Sep 11, 2020 5.553 5.560 5.406 5.508 3,659,402 -0.04(-0.81%)
Sep 10, 2020 5.611 5.649 5.540 5.553 3,017,417 -0.06(-1.03%)
Sep 09, 2020 5.611 5.681 5.576 5.611 2,535,256 +0.01(+0.11%)
Sep 08, 2020 5.540 5.675 5.502 5.604 4,054,354 +0.06(+1.16%)
Sep 04, 2020 5.617 5.665 5.454 5.540 4,280,310 -0.03(-0.57%)
Sep 03, 2020 5.637 5.707 5.489 5.572 5,224,140 -0.03(-0.46%)
Sep 02, 2020 5.637 5.659 5.547 5.598 5,099,984 -0.06(-1.02%)
Sep 01, 2020 5.624 5.733 5.572 5.656 3,029,249 -0.04(-0.67%)
Aug 31, 2020 5.784 5.809 5.675 5.694 3,520,188 -0.12(-1.98%)
Aug 28, 2020 5.829 5.829 5.752 5.809 2,340,462 +0.02(+0.33%)
Aug 27, 2020 5.752 5.819 5.739 5.790 2,910,386 +0.05(+0.89%)
Aug 26, 2020 5.765 5.765 5.694 5.739 2,626,036 -0.03(-0.44%)
Aug 25, 2020 5.803 5.880 5.675 5.765 3,782,755 -0.03(-0.55%)
Aug 24, 2020 5.637 5.822 5.553 5.797 5,350,682 +0.14(+2.49%)
Aug 21, 2020 5.598 5.745 5.598 5.656 2,950,285 +0.01(+0.11%)
Aug 20, 2020 5.649 5.701 5.585 5.649 2,798,361 -0.03(-0.45%)
Aug 19, 2020 5.637 5.733 5.611 5.675 3,359,593 +0.01(+0.23%)
Aug 18, 2020 5.630 5.701 5.598 5.662 2,663,136 +0.03(+0.45%)
Aug 17, 2020 5.630 5.713 5.566 5.637 4,964,291 -0.02(-0.34%)
Aug 14, 2020 5.496 5.707 5.470 5.656 2,768,556 +0.12(+2.08%)
Aug 13, 2020 5.534 5.691 5.502 5.540 2,991,144 -0.06(-1.03%)
Aug 12, 2020 5.784 5.829 5.547 5.598 3,898,320 -0.12(-2.13%)
Aug 11, 2020 5.841 5.918 5.694 5.720 5,885,331 +0.01(+0.11%)
Aug 10, 2020 5.528 5.720 5.489 5.713 5,470,135 +0.20(+3.72%)
Aug 07, 2020 5.316 5.597 5.220 5.508 9,074,582 +0.17(+3.12%)
Aug 06, 2020 5.444 5.540 5.323 5.342 8,368,312 -0.17(-3.02%)
Aug 05, 2020 5.637 5.656 5.393 5.508 10,258,376 -0.17(-3.04%)
Aug 04, 2020 5.726 5.745 5.624 5.681 4,666,479 -0.04(-0.78%)
Aug 03, 2020 5.752 5.784 5.643 5.726 4,958,983 -0.03(-0.56%)
Jul 31, 2020 5.886 5.886 5.675 5.758 5,775,046 -0.06(-1.10%)
Jul 30, 2020 5.765 5.848 5.765 5.822 3,095,797 -0.04(-0.76%)
Jul 29, 2020 5.848 5.877 5.797 5.867 2,642,203 +0.05(+0.88%)
Jul 28, 2020 5.745 5.822 5.701 5.816 5,042,268 +0.10(+1.79%)
Jul 27, 2020 5.765 5.803 5.707 5.713 3,756,454 -0.08(-1.33%)
Jul 24, 2020 5.899 5.944 5.768 5.790 3,184,315 -0.08(-1.42%)
Jul 23, 2020 5.893 5.970 5.854 5.874 3,387,543 -0.06(-0.97%)
Jul 22, 2020 5.803 5.982 5.797 5.931 3,595,043 +0.10(+1.65%)
Jul 21, 2020 5.797 5.874 5.733 5.835 3,408,482 +0.10(+1.67%)
Jul 20, 2020 5.797 5.840 5.720 5.739 4,339,684 -0.10(-1.75%)
Jul 17, 2020 5.918 5.938 5.822 5.841 5,081,385 -0.08(-1.30%)
Jul 16, 2020 5.867 6.037 5.854 5.918 4,307,180 -0.03(-0.43%)
Jul 15, 2020 5.829 6.008 5.771 5.944 8,451,565 +0.23(+4.04%)
Jul 14, 2020 5.637 5.758 5.585 5.713 4,767,182 +0.06(+1.02%)
Jul 13, 2020 5.745 5.790 5.617 5.656 6,140,476 -0.08(-1.34%)
Jul 10, 2020 5.701 5.745 5.579 5.733 8,374,519 +0.04(+0.67%)
Jul 09, 2020 5.784 5.809 5.611 5.694 5,208,473 -0.13(-2.20%)
Jul 08, 2020 5.713 5.822 5.611 5.822 4,773,724 +0.11(+1.91%)
Jul 07, 2020 5.867 5.947 5.707 5.713 8,969,942 -0.24(-4.09%)
Jul 06, 2020 5.976 6.040 5.874 5.957 9,831,339 +0.10(+1.75%)
Jul 02, 2020 6.162 6.168 5.841 5.854 6,484,007 -0.20(-3.38%)
Jul 01, 2020 6.136 6.277 6.034 6.059 6,843,226 -0.10(-1.56%)
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%)
Apr 01, 2020 5.292 5.298 4.775 4.937 8,150,710 -0.73(-12.86%)
Mar 31, 2020 6.537 6.537 5.547 5.665 8,575,742 -0.78(-12.16%)
Mar 30, 2020 6.998 7.066 6.238 6.450 6,509,336 -0.66(-9.28%)
Mar 27, 2020 7.044 7.566 6.877 7.110 12,736,852 -0.19(-2.61%)
Mar 26, 2020 6.114 7.921 6.090 7.301 14,618,185 +1.74(+31.33%)
Mar 25, 2020 4.986 5.893 4.623 5.559 12,650,045 +1.03(+22.63%)
Mar 24, 2020 5.368 5.475 4.473 4.533 13,409,490 -0.56(-11.01%)
Mar 23, 2020 5.607 5.815 4.646 5.094 8,649,387 -0.60(-10.58%)
Mar 20, 2020 5.792 6.847 5.666 5.696 10,400,897 +0.05(+0.84%)
Mar 19, 2020 5.804 6.102 4.360 5.648 9,493,624 -0.30(-5.11%)
Mar 18, 2020 6.513 6.543 3.829 5.953 19,496,012 -1.34(-18.33%)
Mar 17, 2020 9.400 9.400 7.289 7.289 12,638,611 -1.69(-18.86%)
Mar 16, 2020 9.543 9.877 8.953 8.983 8,240,411 -0.99(-9.93%)
Mar 13, 2020 9.848 9.997 8.995 9.973 7,128,580 +0.92(+10.22%)
Mar 12, 2020 9.991 10.09 8.500 9.048 9,126,229 -1.90(-17.37%)
Mar 11, 2020 11.23 11.27 10.77 10.95 5,176,091 -0.54(-4.72%)
Mar 10, 2020 11.60 11.62 11.04 11.49 5,048,375 +0.26(+2.34%)
Mar 09, 2020 11.43 11.60 11.10 11.23 7,339,020 -0.95(-7.79%)
Mar 06, 2020 12.07 12.26 11.77 12.18 4,270,877 -0.23(-1.83%)
Mar 05, 2020 12.49 12.52 12.29 12.41 2,371,861 -0.30(-2.35%)
Mar 04, 2020 12.62 12.76 12.49 12.70 2,437,507 +0.28(+2.26%)
Mar 03, 2020 12.64 12.84 12.23 12.42 6,306,829 -0.16(-1.28%)
Mar 02, 2020 11.82 12.59 11.81 12.59 5,904,231 +0.86(+7.38%)
Feb 28, 2020 11.93 11.93 11.47 11.72 13,108,882 -0.51(-4.15%)
Feb 27, 2020 12.73 12.73 12.06 12.23 8,525,062 -0.64(-5.00%)
Feb 26, 2020 12.88 13.15 12.84 12.87 4,296,673 -0.03(-0.23%)
Feb 25, 2020 13.30 13.41 12.84 12.90 4,301,929 -0.33(-2.52%)
Feb 24, 2020 13.19 13.34 13.10 13.24 3,541,971 -0.20(-1.47%)
Feb 21, 2020 13.66 13.69 13.42 13.43 4,770,493 -0.27(-2.00%)
Feb 20, 2020 13.60 13.71 13.54 13.71 1,456,429 +0.13(+0.92%)
Feb 19, 2020 13.58 13.70 13.52 13.58 2,750,107 +0.01(+0.09%)
Feb 18, 2020 13.42 13.57 13.41 13.57 3,090,370 +0.15(+1.11%)
Feb 14, 2020 13.40 13.42 13.33 13.42 1,960,908 +0.02(+0.18%)
Feb 13, 2020 13.27 13.41 13.22 13.40 2,179,602 +0.14(+1.03%)
Feb 12, 2020 12.88 13.42 12.82 13.26 5,257,005 +0.52(+4.07%)
Feb 11, 2020 12.71 12.77 12.68 12.74 1,600,916 +0.03(+0.23%)
Feb 10, 2020 12.73 12.76 12.69 12.71 1,181,834 -0.01(-0.05%)
Feb 07, 2020 12.78 12.78 12.70 12.72 1,332,365 -0.03(-0.23%)
Feb 06, 2020 12.75 12.82 12.73 12.75 2,676,710 +0.01(+0.05%)
Feb 05, 2020 12.68 12.78 12.66 12.74 1,495,499 +0.10(+0.75%)
Feb 04, 2020 12.78 12.79 12.63 12.64 1,442,018 -0.10(-0.75%)
Feb 03, 2020 12.67 12.83 12.64 12.74 1,838,638 +0.10(+0.75%)
Jan 31, 2020 12.75 12.81 12.62 12.64 2,459,183 -0.08(-0.66%)
Jan 30, 2020 12.75 12.78 12.69 12.73 1,283,300 -0.05(-0.37%)
Jan 29, 2020 12.67 12.81 12.66 12.78 1,800,930 +0.15(+1.18%)
Jan 28, 2020 12.55 12.66 12.53 12.63 1,135,930 +0.10(+0.76%)
Jan 27, 2020 12.53 12.57 12.48 12.53 1,455,039 -0.06(-0.47%)
Jan 24, 2020 12.62 12.64 12.54 12.59 1,337,394 -0.04(-0.33%)
Jan 23, 2020 12.63 12.65 12.59 12.63 1,716,931 -0.02(-0.19%)
Jan 22, 2020 12.68 12.70 12.63 12.66 1,312,962 -0.02(-0.14%)
Jan 21, 2020 12.59 12.69 12.59 12.67 1,511,626 +0.07(+0.57%)
Jan 17, 2020 12.63 12.64 12.56 12.60 1,089,598 -0.05(-0.38%)
Jan 16, 2020 12.59 12.66 12.58 12.65 1,318,114 +0.08(+0.66%)
Jan 15, 2020 12.56 12.63 12.56 12.57 1,698,078 -0.01(-0.09%)
Jan 14, 2020 12.58 12.60 12.54 12.58 1,507,864 +0.00(+0.00%)
Jan 13, 2020 12.51 12.59 12.50 12.58 1,430,613 +0.09(+0.72%)
Jan 10, 2020 12.44 12.50 12.44 12.49 2,005,337 +0.05(+0.38%)
Jan 09, 2020 12.43 12.50 12.42 12.44 1,409,185 +0.04(+0.29%)
Jan 08, 2020 12.47 12.50 12.41 12.41 1,080,815 -0.05(-0.38%)
Jan 07, 2020 12.41 12.47 12.38 12.45 1,253,206 +0.05(+0.38%)
Jan 06, 2020 12.33 12.42 12.29 12.41 1,694,304 +0.07(+0.53%)
Jan 03, 2020 12.24 12.37 12.24 12.34 1,993,769 +0.06(+0.49%)
Jan 02, 2020 12.28 12.29 12.20 12.28 1,777,272 +0.02(+0.15%)
Dec 31, 2019 12.27 12.35 12.23 12.26 2,128,229 -0.02(-0.19%)
Dec 30, 2019 12.47 12.51 12.20 12.29 3,472,449 -0.16(-1.29%)
Dec 27, 2019 12.43 12.48 12.39 12.45 2,349,517 +0.06(+0.52%)
Dec 26, 2019 12.34 12.41 12.34 12.38 1,665,996 +0.04(+0.33%)
Dec 24, 2019 12.31 12.35 12.28 12.34 969,952 +0.06(+0.47%)
Dec 23, 2019 12.32 12.34 12.27 12.29 1,962,197 -0.01(-0.05%)
Dec 20, 2019 12.25 12.30 12.22 12.29 3,725,477 +0.05(+0.38%)
Dec 19, 2019 12.15 12.26 12.14 12.24 1,597,326 +0.09(+0.77%)
Dec 18, 2019 12.15 12.16 12.10 12.15 1,805,408 +0.02(+0.19%)
Dec 17, 2019 12.06 12.15 12.05 12.13 2,091,942 +0.10(+0.82%)
Dec 16, 2019 12.13 12.14 11.99 12.03 1,824,707 -0.05(-0.39%)
Dec 13, 2019 12.00 12.08 11.97 12.08 1,373,041 +0.09(+0.78%)
Dec 12, 2019 12.01 12.05 11.98 11.98 1,496,013 -0.03(-0.29%)
Dec 11, 2019 11.98 12.03 11.96 12.02 996,191 +0.04(+0.34%)
Dec 10, 2019 12.01 12.02 11.94 11.98 2,251,464 -0.02(-0.19%)
Dec 09, 2019 11.99 12.03 11.97 12.00 1,616,509 +0.05(+0.44%)
Dec 06, 2019 11.93 12.01 11.93 11.95 1,495,959 +0.05(+0.39%)
Dec 05, 2019 11.89 11.93 11.87 11.90 1,753,959 +0.02(+0.15%)
Dec 04, 2019 11.90 11.95 11.85 11.88 1,479,694 -0.02(-0.15%)
Dec 03, 2019 11.87 11.91 11.84 11.90 1,289,206 +0.01(+0.10%)
Dec 02, 2019 11.89 11.92 11.85 11.89 1,569,986 +0.02(+0.20%)
Nov 29, 2019 11.88 11.89 11.86 11.87 621,628 -0.02(-0.15%)
Nov 27, 2019 11.85 11.89 11.84 11.88 1,170,638 +0.00(+0.00%)
Nov 26, 2019 11.78 11.88 11.78 11.88 1,425,042 +0.08(+0.69%)
Nov 25, 2019 11.78 11.81 11.75 11.80 1,180,403 +0.03(+0.25%)
Nov 22, 2019 11.76 11.82 11.73 11.77 1,475,358 +0.01(+0.05%)
Nov 21, 2019 11.81 11.84 11.77 11.77 1,234,653 -0.01(-0.10%)
Nov 20, 2019 11.84 11.89 11.78 11.78 2,051,896 -0.03(-0.25%)
Nov 19, 2019 11.87 11.91 11.81 11.81 1,746,960 -0.05(-0.44%)
Nov 18, 2019 11.80 11.88 11.80 11.86 1,337,273 +0.06(+0.49%)
Nov 15, 2019 11.81 11.84 11.77 11.80 1,185,230 +0.00(+0.00%)
Nov 14, 2019 11.76 11.81 11.74 11.80 1,176,135 +0.03(+0.30%)
Nov 13, 2019 11.77 11.80 11.73 11.77 1,293,501 +0.01(+0.10%)
Nov 12, 2019 11.80 11.81 11.74 11.75 1,223,711 -0.02(-0.15%)
Nov 11, 2019 11.82 11.89 11.75 11.77 1,280,511 -0.07(-0.59%)
Nov 08, 2019 11.73 11.84 11.71 11.84 1,151,754 +0.12(+0.99%)
Nov 07, 2019 11.75 11.78 11.70 11.73 1,315,583 -0.01(-0.05%)
Nov 06, 2019 11.62 11.76 11.60 11.73 1,340,227 +0.11(+0.95%)
Nov 05, 2019 11.71 11.74 11.55 11.62 2,667,838 -0.09(-0.75%)
Nov 04, 2019 11.81 11.87 11.71 11.71 1,763,805 -0.10(-0.89%)
Nov 01, 2019 11.80 11.87 11.76 11.81 2,647,541 +0.01(+0.10%)
Oct 31, 2019 11.81 11.82 11.69 11.80 2,424,559 +0.02(+0.15%)
Oct 30, 2019 11.80 11.87 11.69 11.78 2,767,386 -0.12(-0.98%)
Oct 29, 2019 11.80 11.96 11.80 11.90 2,478,809 +0.08(+0.69%)
Oct 28, 2019 11.80 11.83 11.76 11.82 1,107,701 +0.05(+0.45%)
Oct 25, 2019 11.81 11.85 11.75 11.77 1,079,136 -0.04(-0.34%)
Oct 24, 2019 11.89 11.91 11.81 11.81 1,336,071 -0.08(-0.69%)
Oct 23, 2019 11.88 11.89 11.86 11.89 1,554,144 +0.02(+0.15%)
Oct 22, 2019 11.88 11.88 11.81 11.87 1,240,710 +0.02(+0.20%)
Oct 21, 2019 11.78 11.91 11.78 11.85 1,735,432 +0.06(+0.49%)
Oct 18, 2019 11.77 11.85 11.75 11.79 2,265,569 +0.00(+0.00%)
Oct 17, 2019 11.77 11.79 11.70 11.79 1,376,867 +0.08(+0.70%)
Oct 16, 2019 11.67 11.72 11.63 11.71 1,170,053 +0.04(+0.35%)
Oct 15, 2019 11.58 11.73 11.57 11.67 1,321,599 +0.09(+0.75%)
Oct 14, 2019 11.58 11.61 11.53 11.58 1,086,644 -0.01(-0.05%)
Oct 11, 2019 11.62 11.65 11.59 11.59 1,333,384 +0.01(+0.10%)
Oct 10, 2019 11.56 11.63 11.53 11.57 1,574,068 +0.02(+0.15%)
Oct 09, 2019 11.54 11.62 11.51 11.56 1,789,142 +0.05(+0.46%)
Oct 08, 2019 11.53 11.56 11.46 11.50 1,334,895 -0.04(-0.30%)
Oct 07, 2019 11.48 11.59 11.48 11.54 1,523,297 +0.01(+0.10%)
Oct 04, 2019 11.43 11.53 11.42 11.53 1,913,639 +0.09(+0.76%)
Oct 03, 2019 11.35 11.48 11.30 11.44 3,705,841 +0.16(+1.45%)
Oct 02, 2019 11.39 11.45 11.20 11.28 3,381,397 -0.17(-1.53%)
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.