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 )

3.720 +0.020 (+0.54%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Jun 30, 2016 5.660 5.685 5.617 5.642 183,929 -0.00(-0.06%)
Jun 29, 2016 5.675 5.696 5.635 5.646 161,688 -0.01(-0.19%)
Jun 28, 2016 5.689 5.689 5.631 5.656 153,301 +0.06(+1.04%)
Jun 27, 2016 5.605 5.616 5.570 5.598 220,099 +0.02(+0.38%)
Jun 24, 2016 5.567 5.634 5.539 5.577 172,360 -0.05(-0.81%)
Jun 23, 2016 5.619 5.651 5.592 5.623 139,742 +0.01(+0.13%)
Jun 22, 2016 5.630 5.648 5.605 5.616 132,225 -0.01(-0.13%)
Jun 21, 2016 5.619 5.651 5.584 5.623 114,390 -0.01(-0.19%)
Jun 20, 2016 5.595 5.634 5.595 5.634 89,303 +0.04(+0.69%)
Jun 17, 2016 5.574 5.602 5.551 5.595 231,024 +0.03(+0.57%)
Jun 16, 2016 5.549 5.581 5.549 5.563 65,580 -0.00(-0.06%)
Jun 15, 2016 5.602 5.602 5.546 5.567 179,193 -0.01(-0.25%)
Jun 14, 2016 5.521 5.598 5.507 5.581 160,501 +0.08(+1.40%)
Jun 13, 2016 5.497 5.546 5.497 5.504 56,144 -0.02(-0.44%)
Jun 10, 2016 5.521 5.549 5.512 5.528 70,463 -0.01(-0.13%)
Jun 09, 2016 5.549 5.549 5.507 5.535 76,926 -0.01(-0.25%)
Jun 08, 2016 5.544 5.549 5.481 5.549 151,142 +0.05(+0.96%)
Jun 07, 2016 5.384 5.497 5.384 5.497 39,730 +0.03(+0.51%)
Jun 06, 2016 5.395 5.483 5.342 5.468 145,419 +0.03(+0.58%)
Jun 03, 2016 5.521 5.542 5.433 5.437 68,868 -0.10(-1.84%)
Jun 02, 2016 5.472 5.563 5.472 5.539 73,655 +0.07(+1.22%)
Jun 01, 2016 5.468 5.490 5.426 5.472 67,106 +0.00(+0.06%)
May 31, 2016 5.444 5.479 5.437 5.468 115,831 +0.06(+1.10%)
May 27, 2016 5.349 5.409 5.409 5.409 115,028 +0.06(+1.18%)
May 26, 2016 5.324 5.377 5.324 5.346 94,496 +0.00(+0.07%)
May 25, 2016 5.342 5.370 5.307 5.342 89,761 +0.00(+0.00%)
May 24, 2016 5.346 5.381 5.328 5.342 60,668 -0.01(-0.13%)
May 23, 2016 5.335 5.367 5.307 5.349 158,474 +0.04(+0.66%)
May 20, 2016 5.286 5.322 5.258 5.314 86,954 +0.05(+1.00%)
May 19, 2016 5.289 5.289 5.201 5.261 72,909 -0.02(-0.47%)
May 18, 2016 5.307 5.321 5.286 5.286 128,709 +0.00(+0.00%)
May 17, 2016 5.261 5.303 5.247 5.286 83,589 +0.03(+0.60%)
May 16, 2016 5.187 5.259 5.184 5.254 89,309 +0.08(+1.49%)
May 13, 2016 5.121 5.177 5.121 5.177 98,873 +0.05(+1.03%)
May 12, 2016 5.107 5.128 5.100 5.124 101,079 +0.04(+0.69%)
May 11, 2016 5.075 5.107 5.051 5.089 102,289 +0.03(+0.63%)
May 10, 2016 5.057 5.075 5.046 5.058 16,881 +0.00(+0.07%)
May 09, 2016 5.026 5.068 5.026 5.054 32,748 -0.00(-0.07%)
May 06, 2016 4.966 5.058 4.966 5.058 30,707 +0.04(+0.77%)
May 05, 2016 4.970 5.042 4.970 5.019 75,816 +0.05(+0.99%)
May 04, 2016 4.980 5.008 4.970 4.970 31,558 -0.01(-0.28%)
May 03, 2016 5.019 5.019 4.970 4.984 24,873 -0.05(-0.91%)
May 02, 2016 5.005 5.040 4.994 5.029 15,958 +0.04(+0.77%)
Apr 29, 2016 5.005 5.008 4.970 4.991 38,503 -0.01(-0.14%)
Apr 28, 2016 4.984 5.005 4.984 4.998 61,451 -0.01(-0.28%)
Apr 27, 2016 4.991 5.033 4.991 5.012 44,485 +0.00(+0.00%)
Apr 26, 2016 4.984 5.022 4.980 5.012 74,694 +0.01(+0.21%)
Apr 25, 2016 4.980 5.005 4.970 5.001 19,998 +0.01(+0.28%)
Apr 22, 2016 4.987 5.022 4.980 4.987 24,244 -0.01(-0.21%)
Apr 21, 2016 4.970 5.005 4.970 4.998 12,636 +0.01(+0.14%)
Apr 20, 2016 4.963 5.022 4.963 4.991 13,615 -0.02(-0.42%)
Apr 19, 2016 4.966 5.015 4.928 5.012 16,886 +0.02(+0.49%)
Apr 18, 2016 4.963 5.022 4.949 4.987 26,294 -0.01(-0.28%)
Apr 15, 2016 4.963 5.005 4.921 5.001 64,672 +0.06(+1.21%)
Apr 14, 2016 5.005 5.008 4.942 4.942 44,949 -0.06(-1.19%)
Apr 13, 2016 4.998 5.005 4.977 5.001 25,733 +0.02(+0.35%)
Apr 12, 2016 4.959 5.001 4.952 4.984 42,099 +0.02(+0.50%)
Apr 11, 2016 4.980 4.984 4.935 4.959 44,775 +0.00(+0.00%)
Apr 08, 2016 4.994 5.002 4.935 4.959 7,522 -0.01(-0.14%)
Apr 07, 2016 4.970 4.994 4.935 4.966 5,472 -0.00(-0.07%)
Apr 06, 2016 4.947 4.980 4.938 4.970 11,431 -0.01(-0.21%)
Apr 05, 2016 4.942 4.984 4.921 4.980 25,929 +0.00(+0.07%)
Apr 04, 2016 5.005 5.005 4.945 4.977 55,817 -0.02(-0.42%)
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.