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 )

4.220 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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, 2022 9.050 9.124 8.908 9.072 3,198,582 -0.04(-0.49%)
Feb 25, 2022 9.109 9.176 9.072 9.117 2,521,787 +0.07(+0.82%)
Feb 24, 2022 8.491 9.092 8.424 9.042 4,246,634 +0.17(+1.93%)
Feb 23, 2022 9.244 9.280 8.871 8.871 3,461,608 -0.33(-3.57%)
Feb 22, 2022 9.654 9.654 9.087 9.199 4,595,034 -0.48(-4.93%)
Feb 18, 2022 9.676 0 +0.12(+1.25%)
Feb 17, 2022 9.974 10.03 9.549 9.557 4,727,539 -0.48(-4.76%)
Feb 16, 2022 9.982 10.08 9.948 10.03 2,254,864 +0.07(+0.67%)
Feb 15, 2022 9.914 9.996 9.832 9.967 2,581,987 +0.16(+1.67%)
Feb 14, 2022 9.892 9.965 9.743 9.803 3,022,704 -0.11(-1.13%)
Feb 11, 2022 9.922 10.04 9.810 9.914 2,957,773 -0.01(-0.08%)
Feb 10, 2022 10.06 10.30 9.870 9.922 3,963,368 -0.22(-2.13%)
Feb 09, 2022 10.29 10.41 10.12 10.14 2,847,145 -0.14(-1.38%)
Feb 08, 2022 10.09 10.43 10.06 10.28 3,655,199 +0.22(+2.22%)
Feb 07, 2022 10.21 10.31 10.05 10.06 2,332,118 -0.10(-1.03%)
Feb 04, 2022 10.10 10.24 9.989 10.16 5,592,219 +0.03(+0.29%)
Feb 03, 2022 10.44 10.13 10.13 5,756,041 -0.36(-3.41%)
Feb 02, 2022 10.65 10.70 10.35 10.49 3,029,037 -0.16(-1.54%)
Feb 01, 2022 10.82 10.82 10.46 10.65 2,661,435 -0.16(-1.45%)
Jan 31, 2022 10.40 10.81 10.81 3,813,304 +0.34(+3.20%)
Jan 28, 2022 10.44 10.48 10.09 10.47 3,473,644 +0.06(+0.57%)
Jan 27, 2022 10.73 10.90 10.35 10.41 3,497,213 -0.14(-1.34%)
Jan 26, 2022 10.67 10.91 10.49 10.56 3,465,237 +0.01(+0.07%)
Jan 25, 2022 10.18 10.61 10.10 10.55 4,349,338 +0.23(+2.24%)
Jan 24, 2022 10.20 10.37 9.840 10.32 6,261,625 -0.05(-0.50%)
Jan 21, 2022 10.51 10.65 10.34 10.37 3,385,017 -0.20(-1.90%)
Jan 20, 2022 10.70 10.90 10.56 10.57 2,827,230 -0.13(-1.18%)
Jan 19, 2022 10.81 10.85 10.70 10.70 2,270,931 -0.07(-0.69%)
Jan 18, 2022 10.96 11.00 10.76 10.77 2,650,962 -0.22(-2.03%)
Jan 14, 2022 11.00 0 +0.01(+0.14%)
Jan 13, 2022 11.08 11.28 10.98 10.98 2,825,101 -0.04(-0.41%)
Jan 12, 2022 11.20 11.26 11.00 11.03 3,030,820 -0.17(-1.53%)
Jan 11, 2022 11.11 11.21 10.97 11.20 2,378,493 +0.11(+1.01%)
Jan 10, 2022 11.23 11.30 11.01 11.08 2,389,406 -0.14(-1.26%)
Jan 07, 2022 11.26 11.32 11.19 11.23 2,009,412 -0.04(-0.33%)
Jan 06, 2022 11.26 11.39 11.21 11.26 1,493,914 +0.05(+0.46%)
Jan 05, 2022 11.40 11.45 11.18 11.21 1,954,719 -0.13(-1.18%)
Jan 04, 2022 11.49 11.63 11.34 11.35 2,023,524 -0.07(-0.65%)
Jan 03, 2022 11.28 11.57 11.28 11.42 2,085,962 +0.18(+1.59%)
Dec 31, 2021 11.26 11.32 11.20 11.24 1,365,707 -0.01(-0.13%)
Dec 30, 2021 11.26 11.44 11.24 11.26 2,162,698 -0.04(-0.33%)
Dec 29, 2021 11.41 11.41 11.22 11.29 2,629,886 -0.13(-1.17%)
Dec 28, 2021 11.35 11.54 11.32 11.43 2,477,982 +0.08(+0.71%)
Dec 27, 2021 11.33 11.38 11.14 11.35 2,480,918 +0.07(+0.58%)
Dec 23, 2021 11.30 11.40 11.26 11.28 1,826,852 +0.04(+0.32%)
Dec 22, 2021 11.17 11.33 11.12 11.25 2,371,682 +0.12(+1.05%)
Dec 21, 2021 10.75 11.18 10.75 11.13 3,240,232 +0.55(+5.24%)
Dec 20, 2021 10.38 10.62 10.19 10.57 6,256,726 -0.23(-2.10%)
Dec 17, 2021 10.95 11.12 10.76 10.80 8,416,164 -0.20(-1.86%)
Dec 16, 2021 11.22 11.27 10.95 11.00 2,646,869 -0.09(-0.86%)
Dec 15, 2021 11.08 11.14 10.92 11.10 3,062,936 -0.01(-0.13%)
Dec 14, 2021 11.27 11.40 11.06 11.11 2,555,145 -0.18(-1.55%)
Dec 13, 2021 11.58 11.60 11.14 11.29 4,159,494 -0.34(-2.95%)
Dec 10, 2021 11.89 11.90 11.62 11.63 2,045,382 -0.21(-1.79%)
Dec 09, 2021 11.82 11.91 11.77 11.84 1,323,735 -0.04(-0.31%)
Dec 08, 2021 11.96 12.05 11.87 11.88 1,432,974 -0.08(-0.67%)
Dec 07, 2021 11.95 12.03 11.90 11.96 2,339,526 +0.09(+0.80%)
Dec 06, 2021 11.61 11.88 11.55 11.87 2,481,580 +0.39(+3.37%)
Dec 03, 2021 11.72 11.72 11.42 11.48 2,533,909 -0.22(-1.87%)
Dec 02, 2021 11.41 11.77 11.38 11.70 3,319,117 +0.30(+2.62%)
Dec 01, 2021 11.76 11.86 11.39 11.40 2,526,321 -0.20(-1.76%)
Nov 30, 2021 11.79 11.79 11.49 11.60 4,843,502 -0.25(-2.09%)
Nov 29, 2021 12.06 12.12 11.77 11.85 3,256,931 -0.14(-1.16%)
Nov 26, 2021 11.93 12.10 11.73 11.99 2,149,826 -0.23(-1.91%)
Nov 24, 2021 12.10 12.27 12.08 12.22 1,253,135 +0.08(+0.66%)
Nov 23, 2021 12.03 12.16 11.99 12.14 1,496,018 +0.15(+1.22%)
Nov 22, 2021 12.00 12.06 11.94 12.00 1,315,727 +0.01(+0.06%)
Nov 19, 2021 11.92 12.02 11.88 11.99 1,214,864 -0.05(-0.42%)
Nov 18, 2021 11.99 12.06 11.90 12.04 1,425,943 +0.04(+0.30%)
Nov 17, 2021 11.97 12.04 11.89 12.00 1,665,051 -0.03(-0.24%)
Nov 16, 2021 12.14 12.15 12.02 12.03 1,118,601 -0.07(-0.60%)
Nov 15, 2021 12.06 12.16 12.06 12.11 1,525,129 +0.02(+0.18%)
Nov 12, 2021 12.16 12.16 12.06 12.08 969,254 -0.05(-0.42%)
Nov 11, 2021 12.10 12.17 12.06 12.14 1,186,540 +0.08(+0.67%)
Nov 10, 2021 12.10 12.06 12.06 1,439,595 -0.07(-0.60%)
Nov 09, 2021 12.01 12.21 12.01 12.13 1,435,517 +0.11(+0.91%)
Nov 08, 2021 12.30 12.30 12.00 12.02 1,967,257 -0.24(-1.96%)
Nov 05, 2021 11.98 12.27 11.97 12.26 2,792,598 +0.33(+2.75%)
Nov 04, 2021 12.00 12.10 11.85 11.93 1,901,999 -0.02(-0.18%)
Nov 03, 2021 11.26 11.97 11.25 11.95 4,318,667 +0.69(+6.16%)
Nov 02, 2021 11.52 11.52 11.25 11.26 2,165,315 -0.27(-2.34%)
Nov 01, 2021 11.40 11.53 11.42 11.53 1,820,618 +0.14(+1.22%)
Oct 29, 2021 11.27 11.42 11.24 11.39 2,524,734 +0.09(+0.77%)
Oct 28, 2021 11.38 11.38 11.20 11.30 2,349,444 -0.01(-0.13%)
Oct 27, 2021 11.41 11.41 11.29 11.32 2,000,723 -0.09(-0.77%)
Oct 26, 2021 11.41 11.41 1,894,265 -0.01(-0.06%)
Oct 25, 2021 11.35 11.43 11.33 11.41 1,651,180 +0.10(+0.90%)
Oct 22, 2021 11.37 11.41 11.28 11.31 1,227,516 -0.04(-0.39%)
Oct 21, 2021 11.42 11.46 11.33 11.35 1,804,618 -0.07(-0.57%)
Oct 20, 2021 11.38 11.52 11.37 11.42 3,373,885 +0.05(+0.45%)
Oct 19, 2021 11.25 11.37 11.19 11.37 1,795,080 +0.14(+1.24%)
Oct 18, 2021 11.16 11.27 11.14 11.23 1,464,354 +0.05(+0.46%)
Oct 15, 2021 11.40 11.43 11.18 11.18 2,660,075 -0.13(-1.16%)
Oct 14, 2021 11.31 11.38 11.28 11.31 2,059,132 +0.05(+0.45%)
Oct 13, 2021 11.22 11.28 11.10 11.26 1,641,675 +0.04(+0.39%)
Oct 12, 2021 11.19 11.30 11.13 11.22 2,163,980 +0.08(+0.72%)
Oct 11, 2021 11.13 11.22 11.10 11.14 1,116,895 +0.02(+0.20%)
Oct 08, 2021 11.02 11.12 11.00 11.11 1,180,804 +0.08(+0.73%)
Oct 07, 2021 11.04 11.14 11.02 11.03 2,180,264 +0.02(+0.20%)
Oct 06, 2021 10.91 11.03 10.76 11.01 2,623,718 +0.04(+0.33%)
Oct 05, 2021 10.95 11.04 10.87 10.98 2,048,664 +0.02(+0.20%)
Oct 04, 2021 10.96 11.11 10.93 10.95 1,633,549 -0.01(-0.07%)
Oct 01, 2021 10.87 11.02 10.77 10.96 1,953,348 +0.12(+1.14%)
Sep 30, 2021 10.99 10.99 10.81 10.84 2,678,687 -0.12(-1.13%)
Sep 29, 2021 10.91 11.00 10.82 10.96 3,247,850 +0.04(+0.33%)
Sep 28, 2021 11.09 11.12 10.90 10.92 2,588,002 -0.16(-1.48%)
Sep 27, 2021 11.06 11.19 11.06 11.09 2,189,163 +0.06(+0.58%)
Sep 24, 2021 10.99 11.06 10.96 11.02 1,747,457 +0.02(+0.19%)
Sep 23, 2021 10.94 11.08 10.92 11.00 2,410,815 +0.08(+0.72%)
Sep 22, 2021 10.85 11.02 10.83 10.92 2,696,088 +0.09(+0.79%)
Sep 21, 2021 10.81 10.90 10.79 10.84 1,794,486 +0.06(+0.53%)
Sep 20, 2021 10.67 10.80 10.59 10.78 3,503,451 -0.04(-0.33%)
Sep 17, 2021 10.92 10.95 10.82 10.82 4,996,976 -0.05(-0.46%)
Sep 16, 2021 10.85 10.95 10.82 10.87 1,944,983 +0.04(+0.40%)
Sep 15, 2021 10.75 10.85 10.72 10.82 1,925,777 +0.08(+0.73%)
Sep 14, 2021 10.80 10.81 10.68 10.75 1,892,736 -0.01(-0.07%)
Sep 13, 2021 10.68 10.79 10.65 10.75 1,826,987 +0.13(+1.21%)
Sep 10, 2021 10.78 10.78 10.62 10.62 1,678,675 -0.09(-0.87%)
Sep 09, 2021 10.67 10.85 10.61 10.72 1,620,677 +0.01(+0.13%)
Sep 08, 2021 10.77 10.84 10.67 10.70 1,486,631 -0.09(-0.79%)
Sep 07, 2021 10.92 10.97 10.78 10.79 2,390,354 -0.12(-1.11%)
Sep 03, 2021 10.92 10.96 10.86 10.91 1,467,291 -0.04(-0.33%)
Sep 02, 2021 10.93 11.01 10.90 10.95 1,708,469 +0.01(+0.06%)
Sep 01, 2021 11.00 11.04 10.88 10.94 2,293,726 +0.00(+0.00%)
Aug 31, 2021 10.84 11.03 10.81 10.94 3,018,342 +0.10(+0.92%)
Aug 30, 2021 10.91 10.91 10.79 10.84 2,210,464 -0.06(-0.59%)
Aug 27, 2021 10.75 10.98 10.75 10.90 2,250,943 +0.16(+1.53%)
Aug 26, 2021 10.90 10.90 10.74 10.74 1,883,980 -0.12(-1.12%)
Aug 25, 2021 10.90 10.96 10.85 10.86 2,352,171 -0.01(-0.13%)
Aug 24, 2021 10.82 10.92 10.82 10.87 2,136,176 +0.08(+0.73%)
Aug 23, 2021 10.82 10.91 10.77 10.80 2,454,165 +0.04(+0.40%)
Aug 20, 2021 10.55 10.77 10.50 10.75 1,902,437 +0.15(+1.41%)
Aug 19, 2021 10.61 10.64 10.42 10.60 3,041,930 -0.11(-1.00%)
Aug 18, 2021 10.77 10.85 10.68 10.71 1,947,414 -0.11(-0.99%)
Aug 17, 2021 10.73 10.85 10.68 10.82 2,024,775 +0.06(+0.60%)
Aug 16, 2021 10.77 10.82 10.65 10.75 1,580,346 -0.07(-0.66%)
Aug 13, 2021 10.85 10.90 10.78 10.82 1,881,124 +0.02(+0.20%)
Aug 12, 2021 10.81 10.84 10.70 10.80 1,393,054 +0.00(+0.00%)
Aug 11, 2021 10.73 10.80 10.64 10.80 1,293,544 +0.08(+0.73%)
Aug 10, 2021 10.64 10.78 10.57 10.72 1,946,292 +0.07(+0.67%)
Aug 09, 2021 10.72 10.78 10.62 10.65 1,745,430 -0.14(-1.26%)
Aug 06, 2021 10.75 10.92 10.70 10.79 2,418,429 +0.08(+0.73%)
Aug 05, 2021 10.47 10.74 10.45 10.71 3,167,662 +0.28(+2.67%)
Aug 04, 2021 10.46 10.57 10.30 10.43 2,560,213 +0.01(+0.14%)
Aug 03, 2021 10.38 10.47 10.16 10.42 2,650,836 +0.04(+0.41%)
Aug 02, 2021 10.52 10.68 10.37 10.37 2,513,410 -0.14(-1.29%)
Jul 30, 2021 10.70 10.74 10.47 10.51 3,140,632 -0.16(-1.47%)
Jul 29, 2021 10.50 10.68 10.50 10.67 2,312,542 +0.20(+1.91%)
Jul 28, 2021 10.37 10.56 10.31 10.47 2,209,365 +0.09(+0.90%)
Jul 27, 2021 10.39 10.40 10.22 10.37 2,543,935 -0.06(-0.62%)
Jul 26, 2021 10.32 10.53 10.32 10.44 1,711,796 +0.11(+1.11%)
Jul 23, 2021 10.40 10.48 10.29 10.32 1,453,261 -0.06(-0.55%)
Jul 22, 2021 10.50 10.57 10.31 10.38 2,424,542 -0.16(-1.49%)
Jul 21, 2021 10.47 10.70 10.47 10.54 2,731,854 +0.16(+1.58%)
Jul 20, 2021 10.06 10.46 10.02 10.37 3,325,952 +0.36(+3.56%)
Jul 19, 2021 9.996 10.10 9.818 10.02 4,966,733 -0.27(-2.64%)
Jul 16, 2021 10.42 10.49 10.22 10.29 3,139,220 -0.01(-0.07%)
Jul 15, 2021 10.17 10.47 10.11 10.30 3,102,266 +0.07(+0.70%)
Jul 14, 2021 10.44 10.57 10.20 10.22 3,049,269 -0.21(-2.05%)
Jul 13, 2021 10.71 10.72 10.42 10.44 2,489,150 -0.33(-3.05%)
Jul 12, 2021 10.67 10.79 10.57 10.77 2,120,849 +0.10(+0.94%)
Jul 09, 2021 10.50 10.67 10.45 10.67 2,724,085 +0.34(+3.32%)
Jul 08, 2021 10.35 10.48 10.10 10.32 3,263,172 -0.19(-1.83%)
Jul 07, 2021 10.65 10.68 10.46 10.52 2,428,335 -0.14(-1.34%)
Jul 06, 2021 10.71 10.73 10.53 10.66 2,450,113 -0.08(-0.73%)
Jul 02, 2021 10.79 10.81 10.62 10.74 1,772,206 -0.04(-0.40%)
Jul 01, 2021 10.76 10.85 10.71 10.78 2,972,857 +0.03(+0.27%)
Jun 30, 2021 10.57 10.78 10.55 10.75 2,435,819 +0.16(+1.48%)
Jun 29, 2021 10.76 10.78 10.50 10.60 3,841,871 -0.17(-1.59%)
Jun 28, 2021 10.77 10.78 10.52 10.77 4,124,776 +0.01(+0.06%)
Jun 25, 2021 10.87 10.92 10.75 10.76 9,599,375 -0.10(-0.90%)
Jun 24, 2021 10.75 10.89 10.70 10.86 2,278,717 +0.17(+1.57%)
Jun 23, 2021 10.72 10.83 10.66 10.69 4,146,547 -0.04(-0.39%)
Jun 22, 2021 10.68 10.78 10.60 10.73 2,794,372 -0.05(-0.45%)
Jun 21, 2021 10.48 10.83 10.47 10.78 2,853,025 +0.37(+3.56%)
Jun 18, 2021 10.54 10.56 10.31 10.41 6,951,937 -0.24(-2.29%)
Jun 17, 2021 10.78 10.90 10.44 10.66 3,751,121 -0.17(-1.61%)
Jun 16, 2021 10.73 10.85 10.70 10.83 2,592,524 +0.13(+1.17%)
Jun 15, 2021 10.75 10.82 10.59 10.70 3,667,668 -0.04(-0.39%)
Jun 14, 2021 10.72 10.83 10.72 10.75 2,474,151 +0.01(+0.13%)
Jun 11, 2021 10.81 10.84 10.56 10.73 3,084,256 -0.06(-0.58%)
Jun 10, 2021 10.99 11.02 10.79 10.80 3,204,974 -0.12(-1.09%)
Jun 09, 2021 10.80 10.99 10.70 10.91 3,700,958 +0.27(+2.49%)
Jun 08, 2021 10.43 10.68 10.38 10.65 3,748,861 +0.22(+2.08%)
Jun 07, 2021 10.17 10.44 10.17 10.43 4,228,885 +0.30(+2.97%)
Jun 04, 2021 10.22 10.24 10.03 10.13 2,844,937 +0.01(+0.07%)
Jun 03, 2021 10.13 10.19 10.07 10.12 2,668,201 -0.01(-0.07%)
Jun 02, 2021 10.10 10.18 10.04 10.13 3,075,009 +0.10(+0.97%)
Jun 01, 2021 9.943 10.05 9.908 10.03 3,000,104 +0.16(+1.63%)
May 28, 2021 9.859 9.894 9.792 9.873 2,034,854 +0.07(+0.71%)
May 27, 2021 9.838 9.873 9.771 9.803 3,151,465 +0.04(+0.43%)
May 26, 2021 9.642 9.796 9.586 9.761 2,486,795 +0.16(+1.67%)
May 25, 2021 9.684 9.768 9.597 9.600 2,666,634 -0.07(-0.72%)
May 24, 2021 9.663 9.709 9.558 9.670 1,974,078 +0.05(+0.51%)
May 21, 2021 9.670 9.739 9.614 9.621 2,302,899 -0.01(-0.14%)
May 20, 2021 9.607 9.674 9.516 9.635 2,005,222 +0.04(+0.44%)
May 19, 2021 9.482 9.593 9.398 9.593 3,305,201 +0.04(+0.44%)
May 18, 2021 9.600 9.702 9.523 9.551 2,782,878 +0.05(+0.51%)
May 17, 2021 9.419 9.530 9.314 9.502 2,391,961 +0.05(+0.52%)
May 14, 2021 9.398 9.482 9.349 9.454 2,241,170 +0.16(+1.73%)
May 13, 2021 9.153 9.405 9.090 9.293 3,483,381 +0.20(+2.15%)
May 12, 2021 9.363 9.384 9.069 9.097 3,144,540 -0.26(-2.76%)
May 11, 2021 9.342 9.384 9.216 9.356 2,444,985 -0.06(-0.59%)
May 10, 2021 9.495 9.628 9.412 9.412 2,658,504 -0.02(-0.22%)
May 07, 2021 9.363 9.447 9.307 9.433 2,168,932 +0.01(+0.15%)
May 06, 2021 9.419 9.433 9.223 9.419 2,738,230 -0.03(-0.30%)
May 05, 2021 9.335 9.447 9.020 9.447 3,881,290 +0.41(+4.56%)
May 04, 2021 9.265 9.272 8.964 9.034 3,455,439 -0.23(-2.49%)
May 03, 2021 9.216 9.321 9.174 9.265 3,145,945 +0.08(+0.91%)
Apr 30, 2021 9.104 9.188 9.034 9.181 3,722,996 +0.10(+1.08%)
Apr 29, 2021 9.083 9.115 8.977 9.083 1,779,779 +0.01(+0.15%)
Apr 28, 2021 8.985 9.073 8.937 9.069 1,861,695 +0.14(+1.56%)
Apr 27, 2021 8.874 8.978 8.832 8.930 1,565,374 +0.08(+0.95%)
Apr 26, 2021 8.930 8.982 8.839 8.846 1,621,120 -0.04(-0.47%)
Apr 23, 2021 8.748 8.937 8.692 8.888 1,946,726 +0.15(+1.68%)
Apr 22, 2021 8.804 8.853 8.727 8.741 1,926,224 -0.04(-0.48%)
Apr 21, 2021 8.573 8.793 8.496 8.783 1,989,111 +0.21(+2.44%)
Apr 20, 2021 8.727 8.734 8.482 8.573 3,567,109 -0.18(-2.07%)
Apr 19, 2021 8.971 8.985 8.716 8.755 3,746,290 -0.21(-2.34%)
Apr 16, 2021 9.069 9.118 8.964 8.964 3,112,157 -0.06(-0.70%)
Apr 15, 2021 9.069 9.090 8.978 9.027 2,742,946 -0.01(-0.15%)
Apr 14, 2021 9.013 9.146 8.978 9.041 2,626,072 +0.01(+0.15%)
Apr 13, 2021 9.013 9.048 8.937 9.027 1,555,466 +0.01(+0.15%)
Apr 12, 2021 9.013 9.020 8.971 9.013 1,616,714 +0.01(+0.08%)
Apr 09, 2021 8.985 9.024 8.944 9.006 1,673,938 +0.03(+0.31%)
Apr 08, 2021 8.937 8.978 8.863 8.978 1,760,217 +0.02(+0.23%)
Apr 07, 2021 8.971 8.996 8.902 8.957 1,418,398 +0.02(+0.23%)
Apr 06, 2021 8.895 8.978 8.874 8.937 2,160,773 +0.06(+0.71%)
Apr 05, 2021 8.978 9.013 8.846 8.874 2,910,383 -0.08(-0.94%)
Apr 01, 2021 8.874 8.957 8.804 8.957 2,149,099 +0.08(+0.94%)
Mar 31, 2021 8.909 8.978 8.790 8.874 3,903,284 -0.03(-0.39%)
Mar 30, 2021 8.734 8.923 8.734 8.909 2,651,930 +0.18(+2.08%)
Mar 29, 2021 8.713 8.822 8.611 8.727 3,983,092 -0.05(-0.54%)
Mar 26, 2021 8.747 8.816 8.631 8.775 2,983,339 +0.10(+1.18%)
Mar 25, 2021 8.556 8.747 8.338 8.672 3,295,080 +0.10(+1.11%)
Mar 24, 2021 8.584 8.867 8.556 8.577 4,851,189 +0.06(+0.72%)
Mar 23, 2021 8.563 8.628 8.434 8.515 3,022,863 -0.10(-1.19%)
Mar 22, 2021 8.638 8.700 8.529 8.618 2,558,907 -0.02(-0.24%)
Mar 19, 2021 8.638 8.850 8.461 8.638 9,415,928 +0.01(+0.16%)
Mar 18, 2021 8.857 8.880 8.584 8.625 2,669,790 -0.24(-2.69%)
Mar 17, 2021 8.768 8.870 8.741 8.863 2,821,772 +0.08(+0.93%)
Mar 16, 2021 8.788 8.792 8.665 8.781 2,939,142 -0.01(-0.08%)
Mar 15, 2021 8.734 8.788 8.611 8.788 2,304,253 +0.12(+1.42%)
Mar 12, 2021 8.638 8.761 8.584 8.665 2,586,606 +0.12(+1.36%)
Mar 11, 2021 8.556 8.611 8.454 8.550 2,724,194 +0.06(+0.72%)
Mar 10, 2021 8.365 8.536 8.352 8.488 3,160,391 +0.12(+1.47%)
Mar 09, 2021 8.352 8.427 8.222 8.365 2,759,327 +0.03(+0.41%)
Mar 08, 2021 8.188 8.420 8.167 8.331 3,933,953 +0.20(+2.43%)
Mar 05, 2021 8.188 8.249 7.765 8.133 4,083,552 +0.04(+0.51%)
Mar 04, 2021 8.270 8.279 7.908 8.092 3,978,259 -0.13(-1.58%)
Mar 03, 2021 8.188 8.386 8.147 8.222 3,550,593 +0.05(+0.67%)
Mar 02, 2021 8.031 8.202 7.908 8.167 2,831,999 +0.14(+1.79%)
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.