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 )

4.525 -0.035 (-0.77%)
Streaming Delayed Price Updated: 10:03 AM EDT, May 17, 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 (%)
Aug 31, 2015 4.811 4.870 4.794 4.853 5,207,742 +0.03(+0.72%)
Aug 28, 2015 4.828 4.846 4.794 4.818 5,431,906 -0.02(-0.43%)
Aug 27, 2015 4.811 4.887 4.780 4.839 5,411,895 +0.05(+1.09%)
Aug 26, 2015 4.731 4.808 4.711 4.787 5,646,651 +0.08(+1.77%)
Aug 25, 2015 4.711 4.794 4.693 4.704 5,159,349 +0.04(+0.89%)
Aug 24, 2015 4.711 4.797 4.129 4.662 10,893,255 -0.15(-3.17%)
Aug 21, 2015 4.894 4.918 4.790 4.815 7,911,287 -0.09(-1.91%)
Aug 20, 2015 4.842 4.932 4.842 4.908 9,242,929 +0.06(+1.14%)
Aug 19, 2015 4.884 4.891 4.846 4.853 15,428,348 -0.03(-0.64%)
Aug 18, 2015 4.891 4.894 4.866 4.884 3,337,399 -0.01(-0.21%)
Aug 17, 2015 4.877 4.905 4.870 4.894 4,719,294 +0.01(+0.28%)
Aug 14, 2015 4.849 4.894 4.839 4.880 7,904,834 +0.03(+0.64%)
Aug 13, 2015 4.884 4.884 4.825 4.849 8,919,094 -0.03(-0.64%)
Aug 12, 2015 4.860 4.901 4.815 4.880 4,703,923 +0.01(+0.21%)
Aug 11, 2015 4.866 4.887 4.842 4.870 4,162,065 -0.01(-0.21%)
Aug 10, 2015 4.894 4.918 4.866 4.880 3,300,224 -0.00(-0.07%)
Aug 07, 2015 4.908 4.918 4.873 4.884 5,007,666 -0.03(-0.70%)
Aug 06, 2015 4.953 4.974 4.873 4.918 8,292,162 -0.01(-0.14%)
Aug 05, 2015 4.943 4.943 4.891 4.925 3,888,169 -0.00(-0.07%)
Aug 04, 2015 4.943 4.963 4.918 4.929 3,252,010 -0.01(-0.28%)
Aug 03, 2015 4.929 4.946 4.918 4.943 4,250,032 +0.01(+0.28%)
Jul 31, 2015 4.915 4.967 4.901 4.929 5,772,307 +0.04(+0.85%)
Jul 30, 2015 4.922 4.922 4.870 4.887 4,322,894 +0.00(+0.07%)
Jul 29, 2015 4.873 4.898 4.849 4.884 6,658,786 +0.04(+0.79%)
Jul 28, 2015 4.839 4.873 4.832 4.846 4,093,603 +0.01(+0.29%)
Jul 27, 2015 4.797 4.849 4.794 4.832 4,076,907 +0.03(+0.65%)
Jul 24, 2015 4.828 4.860 4.794 4.801 2,429,018 -0.03(-0.65%)
Jul 23, 2015 4.912 4.915 4.825 4.832 6,069,970 -0.08(-1.62%)
Jul 22, 2015 4.901 4.936 4.898 4.912 1,889,918 +0.00(+0.00%)
Jul 21, 2015 4.901 4.932 4.901 4.912 2,217,162 +0.00(+0.00%)
Jul 20, 2015 4.929 4.936 4.891 4.912 2,384,816 -0.00(-0.07%)
Jul 17, 2015 4.925 4.929 4.891 4.915 2,460,548 -0.01(-0.21%)
Jul 16, 2015 4.918 4.957 4.918 4.925 2,964,948 +0.01(+0.14%)
Jul 15, 2015 4.901 4.922 4.873 4.918 3,300,842 +0.01(+0.28%)
Jul 14, 2015 4.901 4.929 4.887 4.905 5,256,116 +0.01(+0.28%)
Jul 13, 2015 4.925 4.950 4.887 4.891 4,577,467 -0.01(-0.28%)
Jul 10, 2015 4.860 4.936 4.849 4.905 5,920,294 +0.05(+0.93%)
Jul 09, 2015 4.963 4.970 4.856 4.860 5,388,319 -0.07(-1.47%)
Jul 08, 2015 4.950 4.991 4.922 4.932 5,578,461 -0.03(-0.70%)
Jul 07, 2015 4.925 4.981 4.913 4.967 10,040,748 +0.10(+1.99%)
Jul 06, 2015 4.815 4.870 4.813 4.870 5,692,178 +0.05(+0.93%)
Jul 02, 2015 4.842 4.825 4.825 4.825 4,621,097 +0.01(+0.29%)
Jul 01, 2015 4.749 4.821 4.728 4.811 5,838,944 +0.06(+1.31%)
Jun 30, 2015 4.749 4.828 4.735 4.749 8,541,149 -0.00(-0.07%)
Jun 29, 2015 4.797 4.870 4.749 4.752 7,867,703 -0.04(-0.87%)
Jun 26, 2015 4.880 4.908 4.763 4.794 10,715,623 -0.23(-4.62%)
Jun 25, 2015 5.064 5.064 5.022 5.026 7,768,999 -0.02(-0.48%)
Jun 24, 2015 5.071 5.088 5.036 5.050 5,700,343 -0.02(-0.48%)
Jun 23, 2015 5.099 5.105 5.047 5.074 8,402,747 -0.02(-0.41%)
Jun 22, 2015 5.140 5.189 5.092 5.095 10,614,967 -0.03(-0.68%)
Jun 19, 2015 5.133 5.144 5.109 5.130 6,294,783 +0.01(+0.14%)
Jun 18, 2015 5.099 5.150 5.092 5.123 6,060,116 +0.03(+0.54%)
Jun 17, 2015 5.033 5.109 5.012 5.095 9,062,098 +0.08(+1.59%)
Jun 16, 2015 4.995 5.055 4.981 5.015 7,339,695 +0.02(+0.49%)
Jun 15, 2015 5.015 5.022 4.970 4.991 5,019,056 -0.02(-0.48%)
Jun 12, 2015 4.981 5.036 4.967 5.015 8,056,069 +0.06(+1.26%)
Jun 11, 2015 4.898 4.957 4.891 4.953 4,655,771 +0.07(+1.35%)
Jun 10, 2015 4.877 4.927 4.866 4.887 5,390,565 +0.01(+0.21%)
Jun 09, 2015 4.856 4.894 4.839 4.877 7,420,869 +0.03(+0.57%)
Jun 08, 2015 4.866 4.891 4.842 4.849 5,137,594 +0.00(+0.00%)
Jun 05, 2015 4.901 4.905 4.842 4.849 6,298,262 -0.07(-1.34%)
Jun 04, 2015 4.943 4.950 4.915 4.915 3,592,463 -0.04(-0.77%)
Jun 03, 2015 4.988 4.988 4.936 4.953 3,976,777 -0.03(-0.69%)
Jun 02, 2015 5.026 5.026 4.963 4.988 6,457,491 -0.04(-0.76%)
Jun 01, 2015 5.015 5.043 4.995 5.026 5,027,746 +0.03(+0.55%)
May 29, 2015 4.981 5.002 4.967 4.998 10,151,829 +0.03(+0.56%)
May 28, 2015 4.970 4.981 4.943 4.970 6,331,599 +0.01(+0.14%)
May 27, 2015 4.963 4.984 4.950 4.963 5,620,448 +0.02(+0.35%)
May 26, 2015 4.970 4.974 4.922 4.946 9,975,459 -0.02(-0.42%)
May 22, 2015 5.002 4.967 4.967 4.967 8,251,630 -0.03(-0.62%)
May 21, 2015 4.988 5.021 4.991 4.998 5,557,082 +0.01(+0.14%)
May 20, 2015 5.012 5.022 4.991 4.991 4,392,609 -0.01(-0.28%)
May 19, 2015 5.029 5.040 5.005 5.005 5,648,851 -0.02(-0.41%)
May 18, 2015 5.067 5.078 5.015 5.026 5,065,030 -0.04(-0.82%)
May 15, 2015 5.026 5.081 5.008 5.067 6,371,730 +0.03(+0.62%)
May 14, 2015 5.071 5.071 5.019 5.036 5,331,628 +0.00(+0.00%)
May 13, 2015 5.071 5.102 5.022 5.036 9,658,671 -0.04(-0.82%)
May 12, 2015 5.209 5.209 5.022 5.078 9,632,737 -0.10(-1.94%)
May 11, 2015 5.199 5.213 5.164 5.178 3,678,545 -0.04(-0.73%)
May 08, 2015 5.185 5.227 5.175 5.216 4,888,628 +0.04(+0.80%)
May 07, 2015 5.164 5.182 5.133 5.175 5,639,009 +0.01(+0.20%)
May 06, 2015 5.213 5.227 5.133 5.164 8,617,498 -0.03(-0.60%)
May 05, 2015 5.268 5.272 5.189 5.196 7,282,071 -0.07(-1.32%)
May 04, 2015 5.241 5.279 5.241 5.265 6,396,842 +0.03(+0.53%)
May 01, 2015 5.265 5.299 5.237 5.237 6,527,380 -0.02(-0.46%)
Apr 30, 2015 5.282 5.303 5.237 5.261 9,211,182 -0.02(-0.46%)
Apr 29, 2015 5.313 5.344 5.286 5.286 7,188,728 -0.03(-0.65%)
Apr 28, 2015 5.362 5.365 5.318 5.320 9,626,368 -0.03(-0.52%)
Apr 27, 2015 5.386 5.410 5.348 5.348 5,090,844 -0.04(-0.71%)
Apr 24, 2015 5.369 5.412 5.367 5.386 6,284,450 +0.02(+0.32%)
Apr 23, 2015 5.389 5.393 5.334 5.369 8,042,566 -0.01(-0.13%)
Apr 22, 2015 5.438 5.441 5.376 5.376 5,241,478 -0.05(-0.83%)
Apr 21, 2015 5.455 5.455 5.421 5.421 3,840,165 -0.02(-0.45%)
Apr 20, 2015 5.438 5.462 5.431 5.445 3,874,227 +0.01(+0.13%)
Apr 17, 2015 5.486 5.500 5.438 5.438 6,382,845 -0.04(-0.76%)
Apr 16, 2015 5.483 5.490 5.455 5.480 2,116,547 +0.00(+0.00%)
Apr 15, 2015 5.469 5.493 5.466 5.480 3,320,775 +0.00(+0.06%)
Apr 14, 2015 5.500 5.500 5.466 5.476 3,803,868 -0.02(-0.32%)
Apr 13, 2015 5.507 5.521 5.490 5.493 10,253,585 -0.01(-0.25%)
Apr 10, 2015 5.483 5.532 5.480 5.507 6,227,337 +0.03(+0.63%)
Apr 09, 2015 5.521 5.525 5.473 5.473 4,877,117 -0.05(-0.88%)
Apr 08, 2015 5.532 5.532 5.466 5.521 5,065,720 +0.02(+0.38%)
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.