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 )

4.120 -0.060 (-1.44%)
Streaming Delayed Price Updated: 11:21 AM EDT, Apr 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 (%)
Feb 28, 2019 9.968 10.01 9.919 9.968 4,539,634 -0.01(-0.05%)
Feb 27, 2019 9.984 10.01 9.909 9.973 1,736,362 -0.01(-0.11%)
Feb 26, 2019 10.05 10.05 9.984 9.984 2,376,410 -0.05(-0.54%)
Feb 25, 2019 10.07 10.11 10.02 10.04 2,172,379 -0.02(-0.21%)
Feb 22, 2019 10.01 10.09 9.995 10.06 1,942,127 +0.06(+0.65%)
Feb 21, 2019 9.903 10.02 9.903 9.995 2,366,833 +0.08(+0.76%)
Feb 20, 2019 9.968 9.984 9.914 9.919 2,494,837 -0.04(-0.43%)
Feb 19, 2019 9.984 10.04 9.957 9.963 2,386,728 -0.02(-0.22%)
Feb 15, 2019 10.03 10.05 9.963 9.984 3,553,518 -0.01(-0.05%)
Feb 14, 2019 10.03 10.05 9.963 9.990 4,873,610 -0.12(-1.17%)
Feb 13, 2019 10.25 10.30 9.909 10.11 5,824,082 -0.17(-1.63%)
Feb 12, 2019 10.30 10.32 10.26 10.28 2,395,145 -0.01(-0.05%)
Feb 11, 2019 10.33 10.34 10.25 10.28 1,470,947 -0.04(-0.42%)
Feb 08, 2019 10.24 10.34 10.24 10.32 1,844,928 +0.06(+0.58%)
Feb 07, 2019 10.26 10.30 10.20 10.26 2,301,983 -0.03(-0.26%)
Feb 06, 2019 10.33 10.36 10.26 10.29 2,207,529 -0.04(-0.42%)
Feb 05, 2019 10.34 10.35 10.30 10.33 1,840,294 -0.02(-0.16%)
Feb 04, 2019 10.35 10.35 10.26 10.35 1,889,064 +0.02(+0.16%)
Feb 01, 2019 10.27 10.35 10.25 10.33 3,218,329 +0.08(+0.73%)
Jan 31, 2019 10.23 10.27 10.21 10.26 3,125,890 +0.04(+0.42%)
Jan 30, 2019 10.21 10.24 10.17 10.22 2,184,010 +0.02(+0.16%)
Jan 29, 2019 10.20 10.23 10.18 10.20 1,839,656 -0.01(-0.10%)
Jan 28, 2019 10.18 10.24 10.16 10.21 3,101,701 +0.02(+0.16%)
Jan 25, 2019 10.16 10.24 10.13 10.19 2,069,562 +0.06(+0.64%)
Jan 24, 2019 10.14 10.16 10.08 10.13 2,109,892 +0.00(+0.00%)
Jan 23, 2019 10.06 10.16 10.04 10.13 2,576,232 +0.07(+0.70%)
Jan 22, 2019 10.03 10.08 10.01 10.06 2,929,364 +0.04(+0.38%)
Jan 18, 2019 10.04 10.08 10.00 10.02 2,116,677 +0.01(+0.05%)
Jan 17, 2019 10.01 10.06 9.992 10.02 2,314,876 +0.02(+0.22%)
Jan 16, 2019 9.979 10.06 9.952 9.995 2,343,977 +0.06(+0.65%)
Jan 15, 2019 9.909 9.979 9.892 9.930 1,878,641 +0.02(+0.22%)
Jan 14, 2019 9.871 9.990 9.866 9.909 2,481,300 +0.03(+0.33%)
Jan 11, 2019 9.828 9.909 9.828 9.876 1,364,497 +0.05(+0.49%)
Jan 10, 2019 9.833 9.925 9.817 9.828 1,960,211 -0.03(-0.27%)
Jan 09, 2019 9.790 9.866 9.688 9.855 1,915,184 +0.10(+1.05%)
Jan 08, 2019 9.817 9.879 9.720 9.752 2,971,890 -0.04(-0.39%)
Jan 07, 2019 9.785 9.941 9.768 9.790 2,865,973 +0.04(+0.39%)
Jan 04, 2019 9.720 9.839 9.693 9.752 2,357,635 +0.08(+0.78%)
Jan 03, 2019 9.623 9.768 9.618 9.677 2,895,641 +0.04(+0.39%)
Jan 02, 2019 9.553 9.677 9.504 9.639 2,246,735 +0.03(+0.34%)
Dec 31, 2018 9.812 9.833 9.537 9.607 2,884,068 -0.20(-2.09%)
Dec 28, 2018 9.817 9.941 9.752 9.812 3,454,463 +0.09(+0.89%)
Dec 27, 2018 9.578 9.731 9.321 9.725 4,667,711 +0.13(+1.37%)
Dec 26, 2018 9.106 9.605 9.106 9.594 4,457,832 +0.49(+5.42%)
Dec 24, 2018 9.154 9.175 8.855 9.101 3,043,498 -0.06(-0.69%)
Dec 21, 2018 9.232 9.476 9.106 9.164 5,357,816 -0.03(-0.34%)
Dec 20, 2018 9.599 9.605 9.096 9.196 5,329,514 -0.36(-3.79%)
Dec 19, 2018 9.710 9.746 9.552 9.557 2,368,974 -0.14(-1.46%)
Dec 18, 2018 9.594 9.773 9.594 9.699 3,369,697 +0.16(+1.71%)
Dec 17, 2018 9.930 9.972 9.531 9.537 5,332,095 -0.40(-4.01%)
Dec 14, 2018 9.972 10.01 9.914 9.935 2,100,233 -0.02(-0.16%)
Dec 13, 2018 9.914 9.988 9.893 9.951 2,197,471 +0.06(+0.64%)
Dec 12, 2018 9.988 10.01 9.888 9.888 2,597,687 -0.05(-0.53%)
Dec 11, 2018 9.998 10.07 9.940 9.940 1,871,952 -0.01(-0.11%)
Dec 10, 2018 10.05 10.08 9.872 9.951 3,208,638 -0.09(-0.94%)
Dec 07, 2018 10.07 10.09 9.998 10.05 2,387,712 -0.03(-0.31%)
Dec 06, 2018 9.914 10.08 9.841 10.08 2,974,728 +0.13(+1.27%)
Dec 04, 2018 10.08 10.12 9.946 9.951 2,191,738 -0.13(-1.25%)
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.