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 )

4.120 -0.100 (-2.37%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
May 29, 2015 4.981 5.002 4.967 4.998 10,151,829 +0.03(+0.56%)
May 28, 2015 4.970 4.981 4.943 4.970 6,331,599 +0.01(+0.14%)
May 27, 2015 4.963 4.984 4.950 4.963 5,620,448 +0.02(+0.35%)
May 26, 2015 4.970 4.974 4.922 4.946 9,975,459 -0.02(-0.42%)
May 22, 2015 5.002 4.967 4.967 4.967 8,251,630 -0.03(-0.62%)
May 21, 2015 4.988 5.021 4.991 4.998 5,557,082 +0.01(+0.14%)
May 20, 2015 5.012 5.022 4.991 4.991 4,392,609 -0.01(-0.28%)
May 19, 2015 5.029 5.040 5.005 5.005 5,648,851 -0.02(-0.41%)
May 18, 2015 5.067 5.078 5.015 5.026 5,065,030 -0.04(-0.82%)
May 15, 2015 5.026 5.081 5.008 5.067 6,371,730 +0.03(+0.62%)
May 14, 2015 5.071 5.071 5.019 5.036 5,331,628 +0.00(+0.00%)
May 13, 2015 5.071 5.102 5.022 5.036 9,658,671 -0.04(-0.82%)
May 12, 2015 5.209 5.209 5.022 5.078 9,632,737 -0.10(-1.94%)
May 11, 2015 5.199 5.213 5.164 5.178 3,678,545 -0.04(-0.73%)
May 08, 2015 5.185 5.227 5.175 5.216 4,888,628 +0.04(+0.80%)
May 07, 2015 5.164 5.182 5.133 5.175 5,639,009 +0.01(+0.20%)
May 06, 2015 5.213 5.227 5.133 5.164 8,617,498 -0.03(-0.60%)
May 05, 2015 5.268 5.272 5.189 5.196 7,282,071 -0.07(-1.32%)
May 04, 2015 5.241 5.279 5.241 5.265 6,396,842 +0.03(+0.53%)
May 01, 2015 5.265 5.299 5.237 5.237 6,527,380 -0.02(-0.46%)
Apr 30, 2015 5.282 5.303 5.237 5.261 9,211,182 -0.02(-0.46%)
Apr 29, 2015 5.313 5.344 5.286 5.286 7,188,728 -0.03(-0.65%)
Apr 28, 2015 5.362 5.365 5.318 5.320 9,626,368 -0.03(-0.52%)
Apr 27, 2015 5.386 5.410 5.348 5.348 5,090,844 -0.04(-0.71%)
Apr 24, 2015 5.369 5.412 5.367 5.386 6,284,450 +0.02(+0.32%)
Apr 23, 2015 5.389 5.393 5.334 5.369 8,042,566 -0.01(-0.13%)
Apr 22, 2015 5.438 5.441 5.376 5.376 5,241,478 -0.05(-0.83%)
Apr 21, 2015 5.455 5.455 5.421 5.421 3,840,165 -0.02(-0.45%)
Apr 20, 2015 5.438 5.462 5.431 5.445 3,874,227 +0.01(+0.13%)
Apr 17, 2015 5.486 5.500 5.438 5.438 6,382,845 -0.04(-0.76%)
Apr 16, 2015 5.483 5.490 5.455 5.480 2,116,547 +0.00(+0.00%)
Apr 15, 2015 5.469 5.493 5.466 5.480 3,320,775 +0.00(+0.06%)
Apr 14, 2015 5.500 5.500 5.466 5.476 3,803,868 -0.02(-0.32%)
Apr 13, 2015 5.507 5.521 5.490 5.493 10,253,585 -0.01(-0.25%)
Apr 10, 2015 5.483 5.532 5.480 5.507 6,227,337 +0.03(+0.63%)
Apr 09, 2015 5.521 5.525 5.473 5.473 4,877,117 -0.05(-0.88%)
Apr 08, 2015 5.532 5.532 5.466 5.521 5,065,720 +0.02(+0.38%)
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.