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 30, 2020 5.728 5.752 5.511 5.529 328,528 -0.19(-3.27%)
Oct 29, 2020 5.626 5.734 5.493 5.716 510,647 +0.15(+2.71%)
Oct 28, 2020 5.312 5.632 5.282 5.565 913,295 +0.21(+3.83%)
Oct 27, 2020 5.457 5.511 5.342 5.360 257,120 -0.01(-0.22%)
Oct 26, 2020 5.457 5.469 5.360 5.372 185,947 -0.13(-2.41%)
Oct 23, 2020 5.457 5.595 5.447 5.505 98,740 +0.08(+1.56%)
Oct 22, 2020 5.390 5.475 5.372 5.420 138,356 -0.01(-0.11%)
Oct 21, 2020 5.426 5.472 5.360 5.426 153,376 -0.02(-0.33%)
Oct 20, 2020 5.523 5.547 5.432 5.444 189,628 -0.01(-0.22%)
Oct 19, 2020 5.674 5.674 5.457 5.457 147,943 -0.18(-3.11%)
Oct 16, 2020 5.668 5.698 5.607 5.632 108,681 -0.07(-1.27%)
Oct 15, 2020 5.710 5.716 5.626 5.704 132,925 -0.02(-0.32%)
Oct 14, 2020 5.728 5.764 5.663 5.722 121,979 +0.01(+0.11%)
Oct 13, 2020 5.710 5.752 5.638 5.716 147,473 -0.02(-0.42%)
Oct 12, 2020 5.776 5.801 5.692 5.740 106,265 -0.04(-0.63%)
Oct 09, 2020 5.915 5.915 5.764 5.776 116,799 -0.07(-1.14%)
Oct 08, 2020 5.710 5.906 5.698 5.843 190,438 +0.16(+2.87%)
Oct 07, 2020 5.716 5.716 5.571 5.680 167,566 +0.03(+0.53%)
Oct 06, 2020 5.680 5.825 5.644 5.650 265,611 -0.02(-0.32%)
Oct 05, 2020 5.704 5.704 5.595 5.668 217,488 +0.04(+0.75%)
Oct 02, 2020 5.487 5.668 5.438 5.626 204,274 +0.07(+1.19%)
Oct 01, 2020 5.426 5.565 5.342 5.559 223,841 +0.14(+2.56%)
Sep 30, 2020 5.432 5.517 5.384 5.420 166,914 -0.04(-0.77%)
Sep 29, 2020 5.553 5.644 5.414 5.463 227,706 -0.13(-2.37%)
Sep 28, 2020 5.607 5.719 5.554 5.595 507,355 +0.06(+1.06%)
Sep 25, 2020 5.372 5.607 5.343 5.537 245,687 +0.13(+2.39%)
Sep 24, 2020 5.478 5.478 5.238 5.408 385,463 -0.04(-0.75%)
Sep 23, 2020 5.677 5.695 5.425 5.449 317,434 -0.22(-3.93%)
Sep 22, 2020 5.595 5.742 5.537 5.672 274,018 +0.08(+1.47%)
Sep 21, 2020 5.701 5.724 5.513 5.590 236,511 -0.18(-3.15%)
Sep 18, 2020 5.795 5.812 5.677 5.771 362,819 +0.05(+0.82%)
Sep 17, 2020 5.590 5.736 5.569 5.724 152,095 +0.08(+1.35%)
Sep 16, 2020 5.648 5.683 5.578 5.648 254,636 +0.04(+0.63%)
Sep 15, 2020 5.572 5.677 5.572 5.613 234,439 +0.05(+0.95%)
Sep 14, 2020 5.449 5.654 5.414 5.560 197,228 +0.16(+3.04%)
Sep 11, 2020 5.472 5.472 5.331 5.396 184,478 -0.10(-1.81%)
Sep 10, 2020 5.548 5.578 5.490 5.496 158,201 -0.06(-1.06%)
Sep 09, 2020 5.572 5.601 5.502 5.554 155,393 +0.01(+0.21%)
Sep 08, 2020 5.560 5.672 5.478 5.543 282,634 -0.02(-0.32%)
Sep 04, 2020 5.666 5.672 5.396 5.560 486,771 -0.03(-0.52%)
Sep 03, 2020 5.554 5.754 5.554 5.590 397,860 +0.03(+0.53%)
Sep 02, 2020 5.590 5.666 5.531 5.560 209,069 -0.06(-1.15%)
Sep 01, 2020 5.548 5.689 5.537 5.625 134,613 +0.02(+0.31%)
Aug 31, 2020 5.760 5.760 5.584 5.607 205,905 -0.12(-2.05%)
Aug 28, 2020 5.683 5.730 5.619 5.724 157,369 +0.11(+1.88%)
Aug 27, 2020 5.584 5.713 5.578 5.619 144,623 +0.04(+0.63%)
Aug 26, 2020 5.648 5.695 5.584 5.584 158,960 -0.13(-2.26%)
Aug 25, 2020 5.777 5.777 5.607 5.713 206,312 -0.04(-0.71%)
Aug 24, 2020 5.572 5.765 5.537 5.754 261,925 +0.21(+3.70%)
Aug 21, 2020 5.601 5.672 5.548 5.548 276,717 -0.06(-1.05%)
Aug 20, 2020 5.619 5.730 5.601 5.607 185,675 -0.08(-1.34%)
Aug 19, 2020 5.760 5.807 5.636 5.683 276,489 -0.08(-1.32%)
Aug 18, 2020 5.713 5.830 5.613 5.760 431,535 +0.05(+0.82%)
Aug 17, 2020 5.859 5.860 5.680 5.713 286,646 -0.14(-2.40%)
Aug 14, 2020 5.636 5.889 5.590 5.853 287,459 +0.22(+3.85%)
Aug 13, 2020 5.660 5.812 5.601 5.636 368,757 -0.11(-1.94%)
Aug 12, 2020 6.065 6.070 5.719 5.748 633,786 -0.19(-3.26%)
Aug 11, 2020 6.012 6.147 5.936 5.941 619,266 +0.05(+0.90%)
Aug 10, 2020 5.894 6.264 5.848 5.889 722,399 +0.05(+0.80%)
Aug 07, 2020 5.707 5.859 5.619 5.842 295,472 +0.17(+3.00%)
Aug 06, 2020 5.578 5.812 5.572 5.672 483,027 +0.09(+1.68%)
Aug 05, 2020 5.396 5.592 5.314 5.578 539,646 +0.28(+5.32%)
Aug 04, 2020 5.402 5.466 5.249 5.296 549,395 -0.12(-2.27%)
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.