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 )

3.490 -0.060 (-1.69%)
Streaming Delayed Price Updated: 3:14 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 (%)
Apr 30, 2024 3.510 3.560 3.410 3.440 166,075 -0.02(-0.58%)
Apr 29, 2024 3.430 3.510 3.425 3.460 137,798 +0.03(+0.87%)
Apr 26, 2024 3.400 3.480 3.391 3.430 325,918 +0.05(+1.48%)
Apr 25, 2024 3.450 3.470 3.350 3.380 96,147 -0.08(-2.31%)
Apr 24, 2024 3.520 3.520 3.440 3.460 128,279 -0.05(-1.42%)
Apr 23, 2024 3.510 3.570 3.460 3.510 270,640 +0.02(+0.57%)
Apr 22, 2024 3.380 3.525 3.350 3.490 376,564 +0.19(+5.76%)
Apr 19, 2024 3.270 3.330 3.270 3.300 120,676 +0.04(+1.23%)
Apr 18, 2024 3.200 3.280 3.195 3.260 198,460 +0.06(+1.87%)
Apr 17, 2024 3.250 3.250 3.200 3.200 111,354 -0.01(-0.31%)
Apr 16, 2024 3.280 3.280 3.190 3.210 176,295 -0.07(-2.13%)
Apr 15, 2024 3.450 3.450 3.210 3.280 376,787 -0.06(-1.80%)
Apr 12, 2024 3.360 3.390 3.310 3.340 232,295 -0.02(-0.60%)
Apr 11, 2024 3.410 3.410 3.340 3.360 85,570 -0.03(-0.88%)
Apr 10, 2024 3.440 3.440 3.360 3.390 209,223 -0.07(-2.02%)
Apr 09, 2024 3.490 3.490 3.440 3.460 115,365 +0.01(+0.29%)
Apr 08, 2024 3.490 3.490 3.440 3.450 101,034 -0.03(-0.86%)
Apr 05, 2024 3.430 3.490 3.410 3.480 117,514 +0.06(+1.75%)
Apr 04, 2024 3.520 3.520 3.420 3.420 141,059 -0.05(-1.44%)
Apr 03, 2024 3.500 3.545 3.460 3.470 155,400 -0.04(-1.14%)
Apr 02, 2024 3.460 3.520 3.460 3.510 129,157 +0.01(+0.29%)
Apr 01, 2024 3.510 3.560 3.490 3.500 216,306 -0.04(-1.13%)
Mar 28, 2024 3.480 3.570 3.480 3.540 348,872 +0.08(+2.31%)
Mar 27, 2024 3.490 3.500 3.410 3.460 358,720 -0.03(-0.86%)
Mar 26, 2024 3.624 3.624 3.480 3.490 504,690 -0.12(-3.19%)
Mar 25, 2024 3.595 3.653 3.567 3.605 429,419 +0.03(+0.80%)
Mar 22, 2024 3.548 3.604 3.509 3.576 381,195 +0.07(+1.91%)
Mar 21, 2024 3.519 3.548 3.471 3.509 251,317 -0.02(-0.54%)
Mar 20, 2024 3.423 3.538 3.389 3.528 339,686 +0.12(+3.66%)
Mar 19, 2024 3.327 3.433 3.313 3.404 268,366 +0.08(+2.31%)
Mar 18, 2024 3.279 3.356 3.231 3.327 386,661 +0.04(+1.17%)
Mar 15, 2024 3.231 3.298 3.222 3.289 320,924 +0.10(+3.00%)
Mar 14, 2024 3.260 3.290 3.164 3.193 194,525 -0.09(-2.63%)
Mar 13, 2024 3.298 3.375 3.260 3.279 143,896 -0.02(-0.58%)
Mar 12, 2024 3.241 3.298 3.202 3.298 138,923 +0.05(+1.47%)
Mar 11, 2024 3.164 3.259 3.154 3.250 211,569 +0.11(+3.35%)
Mar 08, 2024 3.452 3.480 3.106 3.145 1,016,855 -0.38(-10.87%)
Mar 07, 2024 3.509 3.538 3.500 3.528 175,426 +0.03(+0.82%)
Mar 06, 2024 3.471 3.528 3.437 3.500 137,044 +0.04(+1.11%)
Mar 05, 2024 3.423 3.480 3.385 3.461 176,679 +0.05(+1.40%)
Mar 04, 2024 3.365 3.423 3.356 3.413 163,252 +0.03(+0.85%)
Mar 01, 2024 3.337 3.394 3.337 3.385 176,278 -0.01(-0.28%)
Feb 29, 2024 3.375 3.404 3.341 3.394 112,977 +0.08(+2.31%)
Feb 28, 2024 3.394 3.394 3.317 3.317 125,310 -0.05(-1.42%)
Feb 27, 2024 3.327 3.375 3.317 3.365 161,781 +0.04(+1.15%)
Feb 26, 2024 3.375 3.404 3.308 3.327 219,996 -0.06(-1.70%)
Feb 23, 2024 3.375 3.442 3.370 3.385 199,103 +0.01(+0.28%)
Feb 22, 2024 3.423 3.466 3.361 3.375 137,626 -0.04(-1.12%)
Feb 21, 2024 3.442 3.454 3.356 3.413 196,312 -0.02(-0.56%)
Feb 20, 2024 3.375 3.447 3.361 3.432 173,370 -0.06(-1.65%)
Feb 16, 2024 3.461 3.504 3.418 3.490 139,814 +0.01(+0.28%)
Feb 15, 2024 3.375 3.500 3.375 3.480 273,461 +0.12(+3.42%)
Feb 14, 2024 3.375 3.404 3.346 3.365 125,787 +0.00(+0.00%)
Feb 13, 2024 3.432 3.432 3.327 3.365 307,814 -0.08(-2.23%)
Feb 12, 2024 3.365 3.472 3.346 3.442 191,385 +0.11(+3.16%)
Feb 09, 2024 3.327 3.361 3.317 3.337 148,814 +0.00(+0.00%)
Feb 08, 2024 3.337 3.356 3.309 3.337 76,777 +0.01(+0.29%)
Feb 07, 2024 3.423 3.452 3.308 3.327 227,780 -0.08(-2.25%)
Feb 06, 2024 3.423 3.471 3.365 3.404 217,909 -0.04(-1.11%)
Feb 05, 2024 3.423 3.452 3.375 3.442 188,661 -0.01(-0.28%)
Feb 02, 2024 3.461 3.480 3.423 3.452 188,693 -0.05(-1.37%)
Feb 01, 2024 3.461 3.509 3.394 3.500 308,633 +0.06(+1.67%)
Jan 31, 2024 3.548 3.548 3.437 3.442 289,547 -0.09(-2.45%)
Jan 30, 2024 3.615 3.639 3.528 3.528 294,618 -0.12(-3.41%)
Jan 29, 2024 3.691 3.738 3.634 3.653 234,172 -0.06(-1.55%)
Jan 26, 2024 3.691 3.749 3.691 3.711 215,884 +0.01(+0.26%)
Jan 25, 2024 3.643 3.701 3.624 3.701 187,869 +0.09(+2.39%)
Jan 24, 2024 3.653 3.653 3.586 3.615 260,655 +0.01(+0.27%)
Jan 23, 2024 3.653 3.677 3.586 3.605 330,984 -0.04(-1.05%)
Jan 22, 2024 3.691 3.744 3.643 3.643 227,267 -0.03(-0.78%)
Jan 19, 2024 3.768 3.768 3.653 3.672 326,084 -0.07(-1.79%)
Jan 18, 2024 3.826 3.826 3.696 3.739 106,541 -0.03(-0.76%)
Jan 17, 2024 3.739 3.821 3.715 3.768 217,272 +0.01(+0.26%)
Jan 16, 2024 3.816 3.826 3.744 3.758 245,859 -0.08(-2.00%)
Jan 12, 2024 3.826 3.888 3.806 3.835 132,529 +0.04(+1.01%)
Jan 11, 2024 3.854 3.893 3.792 3.797 187,998 -0.08(-1.98%)
Jan 10, 2024 3.893 3.921 3.835 3.874 266,907 -0.02(-0.49%)
Jan 09, 2024 3.883 3.931 3.859 3.893 172,915 -0.04(-0.98%)
Jan 08, 2024 3.826 3.936 3.816 3.931 303,209 +0.15(+4.06%)
Jan 05, 2024 3.768 3.854 3.768 3.778 166,388 +0.00(+0.00%)
Jan 04, 2024 3.816 3.830 3.768 3.778 182,284 -0.04(-1.00%)
Jan 03, 2024 3.883 3.878 3.806 3.816 285,197 -0.07(-1.73%)
Jan 02, 2024 3.893 3.921 3.874 3.883 289,576 +0.01(+0.25%)
Dec 29, 2023 3.969 3.969 3.864 3.874 470,051 -0.11(-2.65%)
Dec 28, 2023 4.056 4.056 3.969 3.979 387,818 -0.08(-1.89%)
Dec 27, 2023 4.009 4.065 3.945 4.056 1,003,184 +0.05(+1.15%)
Dec 26, 2023 3.889 4.026 3.870 4.009 482,350 +0.15(+3.84%)
Dec 22, 2023 3.824 3.871 3.815 3.861 306,034 +0.04(+0.97%)
Dec 21, 2023 3.824 3.838 3.759 3.824 485,574 +0.04(+0.98%)
Dec 20, 2023 3.806 3.945 3.750 3.787 798,853 -0.02(-0.49%)
Dec 19, 2023 3.843 3.926 3.806 3.806 922,068 +0.08(+2.24%)
Dec 18, 2023 3.861 3.908 3.658 3.722 1,914,850 -0.07(-1.95%)
Dec 15, 2023 3.815 3.870 3.787 3.796 1,093,525 -0.07(-1.91%)
Dec 14, 2023 3.861 3.954 3.602 3.870 3,145,601 +0.02(+0.48%)
Dec 13, 2023 3.676 3.852 3.658 3.852 531,064 +0.18(+4.79%)
Dec 12, 2023 3.704 3.704 3.658 3.676 350,553 -0.03(-0.75%)
Dec 11, 2023 3.704 3.723 3.662 3.704 279,197 +0.02(+0.50%)
Dec 08, 2023 3.648 3.704 3.639 3.685 176,538 +0.07(+2.05%)
Dec 07, 2023 3.639 3.658 3.611 3.611 157,055 -0.03(-0.76%)
Dec 06, 2023 3.658 3.704 3.632 3.639 204,969 -0.02(-0.51%)
Dec 05, 2023 3.658 3.676 3.639 3.658 116,708 +0.00(+0.00%)
Dec 04, 2023 3.685 3.704 3.620 3.658 263,272 -0.07(-1.98%)
Dec 01, 2023 3.611 3.732 3.611 3.732 273,207 +0.08(+2.28%)
Nov 30, 2023 3.704 3.704 3.639 3.648 130,403 -0.04(-1.00%)
Nov 29, 2023 3.685 3.703 3.648 3.685 152,911 +0.02(+0.50%)
Nov 28, 2023 3.648 3.667 3.592 3.667 147,154 +0.04(+1.02%)
Nov 27, 2023 3.611 3.648 3.593 3.630 149,182 -0.02(-0.51%)
Nov 24, 2023 3.583 3.657 3.583 3.648 78,319 +0.05(+1.29%)
Nov 22, 2023 3.611 3.695 3.583 3.602 164,108 -0.02(-0.51%)
Nov 21, 2023 3.630 3.630 3.593 3.620 95,330 -0.01(-0.26%)
Nov 20, 2023 3.482 3.639 3.457 3.630 237,963 +0.12(+3.43%)
Nov 17, 2023 3.454 3.509 3.417 3.509 112,309 +0.07(+2.16%)
Nov 16, 2023 3.482 3.486 3.408 3.435 134,182 -0.04(-1.07%)
Nov 15, 2023 3.454 3.483 3.440 3.472 117,736 +0.02(+0.54%)
Nov 14, 2023 3.213 3.482 3.204 3.454 492,213 +0.29(+9.06%)
Nov 13, 2023 3.195 3.199 3.162 3.167 142,697 -0.05(-1.44%)
Nov 10, 2023 3.259 3.259 3.204 3.213 146,269 -0.02(-0.57%)
Nov 09, 2023 3.306 3.324 3.213 3.232 124,746 -0.06(-1.69%)
Nov 08, 2023 3.259 3.296 3.245 3.287 94,102 +0.00(+0.00%)
Nov 07, 2023 3.278 3.333 3.199 3.287 225,252 +0.02(+0.57%)
Nov 06, 2023 3.343 3.361 3.213 3.269 234,855 -0.01(-0.28%)
Nov 03, 2023 3.148 3.292 3.102 3.278 454,153 +0.33(+11.32%)
Nov 02, 2023 2.870 2.954 2.843 2.945 236,819 +0.10(+3.58%)
Nov 01, 2023 2.778 2.843 2.722 2.843 335,963 +0.09(+3.37%)
Oct 31, 2023 2.639 2.861 2.639 2.750 356,309 +0.16(+6.07%)
Oct 30, 2023 2.593 2.621 2.574 2.593 179,377 -0.01(-0.36%)
Oct 27, 2023 2.593 2.639 2.565 2.602 199,317 +0.02(+0.72%)
Oct 26, 2023 2.565 2.658 2.565 2.583 208,350 +0.02(+0.72%)
Oct 25, 2023 2.676 2.685 2.565 2.565 243,239 -0.10(-3.82%)
Oct 24, 2023 2.667 2.712 2.667 2.667 120,480 -0.02(-0.69%)
Oct 23, 2023 2.769 2.778 2.639 2.685 245,297 -0.10(-3.65%)
Oct 20, 2023 2.787 2.806 2.759 2.787 201,009 +0.01(+0.33%)
Oct 19, 2023 2.917 3.009 2.769 2.778 388,940 -0.14(-4.76%)
Oct 18, 2023 3.000 3.033 2.908 2.917 217,940 -0.11(-3.67%)
Oct 17, 2023 3.009 3.056 3.009 3.028 146,821 -0.02(-0.61%)
Oct 16, 2023 3.046 3.083 3.037 3.046 152,710 +0.01(+0.30%)
Oct 13, 2023 3.120 3.120 3.009 3.037 178,227 -0.06(-1.80%)
Oct 12, 2023 3.195 3.195 3.093 3.093 117,274 -0.09(-2.91%)
Oct 11, 2023 3.176 3.204 3.158 3.185 105,402 +0.00(+0.00%)
Oct 10, 2023 3.213 3.227 3.176 3.185 175,221 +0.02(+0.58%)
Oct 09, 2023 3.120 3.176 3.056 3.167 121,536 +0.03(+0.88%)
Oct 06, 2023 3.111 3.171 3.102 3.139 84,599 +0.03(+0.89%)
Oct 05, 2023 3.074 3.130 3.070 3.111 147,052 +0.03(+0.90%)
Oct 04, 2023 3.102 3.134 3.037 3.083 234,059 -0.03(-0.89%)
Oct 03, 2023 3.241 3.250 3.093 3.111 357,737 -0.15(-4.55%)
Oct 02, 2023 3.370 3.380 3.241 3.259 610,565 -0.19(-5.38%)
Sep 29, 2023 3.491 3.509 3.435 3.445 173,523 -0.02(-0.53%)
Sep 28, 2023 3.519 3.583 3.381 3.463 346,165 +0.00(+0.00%)
Sep 27, 2023 3.534 3.552 3.445 3.463 235,742 -0.05(-1.52%)
Sep 26, 2023 3.597 3.606 3.499 3.516 240,381 -0.07(-1.99%)
Sep 25, 2023 3.606 3.630 3.588 3.588 164,161 -0.02(-0.49%)
Sep 22, 2023 3.588 3.632 3.579 3.606 174,328 +0.02(+0.50%)
Sep 21, 2023 3.712 3.712 3.579 3.588 235,188 -0.11(-2.89%)
Sep 20, 2023 3.668 3.721 3.646 3.695 246,468 +0.05(+1.47%)
Sep 19, 2023 3.650 3.668 3.623 3.641 134,419 +0.01(+0.25%)
Sep 18, 2023 3.641 3.686 3.608 3.632 332,388 -0.01(-0.24%)
Sep 15, 2023 3.552 3.641 3.552 3.641 293,050 +0.11(+3.02%)
Sep 14, 2023 3.516 3.561 3.508 3.534 96,543 +0.04(+1.28%)
Sep 13, 2023 3.561 3.561 3.490 3.490 201,196 -0.05(-1.51%)
Sep 12, 2023 3.561 3.606 3.534 3.543 189,615 -0.01(-0.25%)
Sep 11, 2023 3.499 3.561 3.499 3.552 122,040 +0.06(+1.79%)
Sep 08, 2023 3.472 3.508 3.472 3.490 100,288 +0.01(+0.26%)
Sep 07, 2023 3.499 3.516 3.481 3.481 72,597 -0.02(-0.51%)
Sep 06, 2023 3.516 3.522 3.489 3.499 90,735 -0.03(-0.76%)
Sep 05, 2023 3.561 3.565 3.525 3.525 140,876 -0.07(-1.98%)
Sep 01, 2023 3.516 3.614 3.516 3.597 205,610 +0.09(+2.54%)
Aug 31, 2023 3.490 3.516 3.472 3.508 146,781 +0.01(+0.25%)
Aug 30, 2023 3.499 3.508 3.463 3.499 125,867 +0.03(+0.77%)
Aug 29, 2023 3.499 3.534 3.472 3.472 241,957 -0.04(-1.02%)
Aug 28, 2023 3.436 3.508 3.436 3.508 133,042 +0.07(+2.07%)
Aug 25, 2023 3.419 3.441 3.378 3.436 227,753 +0.06(+1.85%)
Aug 24, 2023 3.365 3.445 3.365 3.374 172,354 -0.03(-0.79%)
Aug 23, 2023 3.365 3.401 3.303 3.401 329,795 +0.07(+2.14%)
Aug 22, 2023 3.374 3.419 3.294 3.330 363,439 -0.04(-1.06%)
Aug 21, 2023 3.419 3.441 3.338 3.365 335,235 -0.04(-1.31%)
Aug 18, 2023 3.374 3.414 3.365 3.410 164,777 +0.02(+0.52%)
Aug 17, 2023 3.436 3.463 3.370 3.392 275,162 -0.05(-1.55%)
Aug 16, 2023 3.490 3.516 3.419 3.445 332,872 -0.04(-1.28%)
Aug 15, 2023 3.561 3.562 3.490 3.490 305,229 -0.08(-2.24%)
Aug 14, 2023 3.641 3.641 3.565 3.570 295,612 -0.08(-2.20%)
Aug 11, 2023 3.632 3.659 3.616 3.650 106,576 +0.02(+0.49%)
Aug 10, 2023 3.686 3.686 3.614 3.632 220,934 -0.04(-0.97%)
Aug 09, 2023 3.695 3.712 3.641 3.668 248,278 -0.06(-1.67%)
Aug 08, 2023 3.668 3.730 3.632 3.730 276,586 +0.04(+0.96%)
Aug 07, 2023 3.757 3.801 3.641 3.695 482,382 -0.03(-0.72%)
Aug 04, 2023 3.695 3.765 3.686 3.721 313,109 +0.01(+0.24%)
Aug 03, 2023 3.766 3.819 3.686 3.712 519,196 -0.04(-1.18%)
Aug 02, 2023 3.828 3.837 3.752 3.757 257,019 -0.08(-2.09%)
Aug 01, 2023 3.837 3.899 3.828 3.837 296,285 -0.04(-0.92%)
Jul 31, 2023 3.988 3.988 3.855 3.873 426,727 -0.10(-2.47%)
Jul 28, 2023 4.033 4.033 3.935 3.971 212,325 -0.03(-0.67%)
Jul 27, 2023 3.935 4.051 3.935 3.997 535,917 +0.07(+1.81%)
Jul 26, 2023 3.855 3.930 3.855 3.926 212,497 +0.07(+1.85%)
Jul 25, 2023 3.846 3.890 3.837 3.855 189,661 +0.00(+0.00%)
Jul 24, 2023 3.792 3.864 3.792 3.855 216,486 +0.07(+1.88%)
Jul 21, 2023 3.846 3.864 3.779 3.784 221,464 -0.05(-1.39%)
Jul 20, 2023 3.819 3.855 3.797 3.837 182,581 +0.02(+0.47%)
Jul 19, 2023 3.766 3.828 3.760 3.819 297,893 +0.05(+1.42%)
Jul 18, 2023 3.677 3.775 3.677 3.766 464,574 +0.08(+2.17%)
Jul 17, 2023 3.721 3.735 3.650 3.686 485,354 -0.04(-1.19%)
Jul 14, 2023 3.766 3.784 3.726 3.730 318,432 -0.04(-1.18%)
Jul 13, 2023 3.766 3.801 3.748 3.775 350,308 +0.03(+0.71%)
Jul 12, 2023 3.766 3.792 3.748 3.748 533,412 -0.01(-0.24%)
Jul 11, 2023 3.810 3.819 3.752 3.757 750,325 -0.06(-1.63%)
Jul 10, 2023 3.899 3.899 3.761 3.819 914,227 -0.06(-1.61%)
Jul 07, 2023 3.917 3.988 3.881 3.881 576,827 -0.04(-0.91%)
Jul 06, 2023 4.113 4.113 3.908 3.917 829,254 -0.20(-4.76%)
Jul 05, 2023 4.193 4.211 4.109 4.113 742,195 -0.12(-2.94%)
Jul 03, 2023 4.247 4.283 4.202 4.238 527,852 -0.06(-1.45%)
Jun 30, 2023 4.327 4.362 4.247 4.300 731,150 -0.04(-1.02%)
Jun 29, 2023 4.309 4.358 4.292 4.344 605,804 +0.01(+0.21%)
Jun 28, 2023 4.318 4.353 4.232 4.336 615,332 +0.04(+1.01%)
Jun 27, 2023 4.249 4.318 4.215 4.292 616,357 +0.04(+1.02%)
Jun 26, 2023 4.171 4.266 4.137 4.249 587,910 +0.10(+2.29%)
Jun 23, 2023 4.197 4.215 4.154 4.154 424,642 -0.10(-2.43%)
Jun 22, 2023 4.223 4.266 4.167 4.258 785,198 +0.09(+2.28%)
Jun 21, 2023 4.111 4.197 4.111 4.163 406,216 +0.03(+0.84%)
Jun 20, 2023 4.137 4.197 4.085 4.128 1,160,841 -0.04(-1.04%)
Jun 16, 2023 4.448 4.448 4.102 4.171 1,979,326 -0.29(-6.40%)
Jun 15, 2023 4.413 4.491 4.413 4.456 433,608 -0.14(-3.01%)
May 08, 2023 4.586 4.655 4.556 4.595 397,026 +0.04(+0.95%)
May 05, 2023 4.491 4.577 4.465 4.551 273,790 +0.13(+2.93%)
May 04, 2023 4.526 4.526 4.387 4.422 330,784 -0.10(-2.29%)
May 03, 2023 4.551 4.638 4.525 4.526 279,410 -0.01(-0.19%)
May 02, 2023 4.681 4.716 4.452 4.534 412,134 -0.17(-3.67%)
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.