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 )

3.700 +0.040 (+1.09%)
Official Closing Price Updated: 7:00 PM 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 (%)
Oct 31, 2018 8.380 8.389 8.296 8.343 298,578 -0.00(-0.06%)
Oct 30, 2018 8.338 8.408 8.270 8.348 180,808 +0.04(+0.50%)
Oct 29, 2018 8.310 8.395 8.259 8.306 123,797 +0.05(+0.56%)
Oct 26, 2018 8.250 8.315 8.157 8.259 201,148 -0.04(-0.51%)
Oct 25, 2018 8.226 8.338 8.161 8.301 241,990 +0.11(+1.37%)
Oct 24, 2018 8.180 8.259 8.147 8.189 163,789 +0.01(+0.17%)
Oct 23, 2018 8.166 8.239 8.073 8.175 179,112 -0.05(-0.62%)
Oct 22, 2018 8.301 8.357 8.212 8.226 177,118 -0.05(-0.56%)
Oct 19, 2018 8.278 8.334 8.231 8.273 200,075 -0.01(-0.11%)
Oct 18, 2018 8.338 8.408 8.240 8.282 126,487 -0.06(-0.67%)
Oct 17, 2018 8.278 8.352 8.231 8.338 166,382 +0.04(+0.51%)
Oct 16, 2018 8.147 8.334 8.129 8.296 138,217 +0.17(+2.12%)
Oct 15, 2018 7.998 8.231 7.994 8.124 258,837 +0.13(+1.63%)
Oct 12, 2018 8.199 8.268 7.966 7.994 329,094 -0.16(-2.00%)
Oct 11, 2018 8.278 8.315 8.129 8.157 297,947 -0.15(-1.79%)
Oct 10, 2018 8.427 8.501 8.296 8.306 321,026 -0.11(-1.33%)
Oct 09, 2018 8.338 8.422 8.320 8.417 198,332 +0.07(+0.78%)
Oct 08, 2018 8.268 8.362 8.208 8.352 221,770 +0.09(+1.13%)
Oct 05, 2018 8.292 8.345 8.224 8.259 224,762 -0.06(-0.67%)
Oct 04, 2018 8.436 8.441 8.292 8.315 290,167 -0.12(-1.44%)
Oct 03, 2018 8.427 8.478 8.399 8.436 188,339 +0.01(+0.11%)
Oct 02, 2018 8.413 8.461 8.352 8.427 225,829 +0.02(+0.28%)
Oct 01, 2018 8.422 8.464 8.355 8.403 245,453 -0.03(-0.33%)
Sep 28, 2018 8.399 8.445 8.389 8.431 281,007 +0.03(+0.39%)
Sep 27, 2018 8.334 8.445 8.296 8.399 246,442 +0.07(+0.78%)
Sep 26, 2018 8.388 8.393 8.308 8.334 367,372 -0.04(-0.49%)
Sep 25, 2018 8.388 8.451 8.361 8.374 349,139 +0.00(+0.00%)
Sep 24, 2018 8.402 8.433 8.325 8.374 272,636 -0.03(-0.38%)
Sep 21, 2018 8.379 8.461 8.361 8.406 1,201,352 +0.03(+0.38%)
Sep 20, 2018 8.365 8.383 8.284 8.374 321,793 +0.01(+0.16%)
Sep 19, 2018 8.388 8.393 8.347 8.361 256,661 -0.01(-0.16%)
Sep 18, 2018 8.402 8.402 8.325 8.374 249,138 -0.01(-0.16%)
Sep 17, 2018 8.429 8.442 8.374 8.388 417,145 -0.02(-0.27%)
Sep 14, 2018 8.451 8.461 8.347 8.411 273,706 -0.02(-0.27%)
Sep 13, 2018 8.447 8.506 8.383 8.433 288,324 +0.01(+0.11%)
Sep 12, 2018 8.501 8.501 8.329 8.424 357,664 -0.10(-1.17%)
Sep 11, 2018 8.542 8.583 8.492 8.524 330,503 -0.03(-0.37%)
Sep 10, 2018 8.524 8.583 8.515 8.556 281,277 +0.05(+0.59%)
Sep 07, 2018 8.551 8.551 8.447 8.506 208,643 -0.05(-0.53%)
Sep 06, 2018 8.547 8.583 8.533 8.551 259,544 +0.00(+0.05%)
Sep 05, 2018 8.442 8.556 8.442 8.547 263,708 +0.10(+1.24%)
Sep 04, 2018 8.456 8.533 8.424 8.442 210,233 +0.01(+0.11%)
Aug 31, 2018 8.433 8.433 8.433 0 -0.05(-0.64%)
Aug 30, 2018 8.433 8.515 8.393 8.488 293,730 +0.08(+0.92%)
Aug 29, 2018 8.388 8.421 8.365 8.411 109,149 +0.02(+0.22%)
Aug 28, 2018 8.352 8.397 8.335 8.393 174,580 +0.04(+0.49%)
Aug 27, 2018 8.343 8.361 8.320 8.352 180,793 +0.01(+0.16%)
Aug 24, 2018 8.356 8.356 8.306 8.338 96,822 -0.02(-0.22%)
Aug 23, 2018 8.383 8.383 8.329 8.356 110,644 -0.01(-0.16%)
Aug 22, 2018 8.352 8.388 8.338 8.370 214,397 +0.00(+0.05%)
Aug 21, 2018 8.352 8.429 8.315 8.365 187,520 +0.05(+0.60%)
Aug 20, 2018 8.356 8.383 8.315 8.315 171,025 -0.04(-0.49%)
Aug 17, 2018 8.302 8.374 8.293 8.356 192,101 +0.05(+0.55%)
Aug 16, 2018 8.238 8.325 8.238 8.311 253,130 +0.07(+0.88%)
Aug 15, 2018 8.179 8.252 8.170 8.238 162,924 +0.03(+0.33%)
Aug 14, 2018 8.170 8.228 8.148 8.211 125,611 +0.07(+0.89%)
Aug 13, 2018 8.166 8.166 8.093 8.139 183,725 -0.02(-0.22%)
Aug 10, 2018 8.130 8.198 8.071 8.157 174,677 +0.00(+0.00%)
Aug 09, 2018 8.161 8.202 7.964 8.157 367,928 -0.07(-0.83%)
Aug 08, 2018 8.193 8.252 8.166 8.225 129,854 +0.02(+0.28%)
Aug 07, 2018 8.284 8.284 8.193 8.202 186,272 -0.09(-1.04%)
Aug 06, 2018 8.288 8.347 8.238 8.288 144,215 -0.01(-0.16%)
Aug 03, 2018 8.311 8.365 8.288 8.302 138,286 +0.00(+0.00%)
Aug 02, 2018 8.293 8.343 8.284 8.302 194,408 -0.00(-0.05%)
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.