Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

3.640 -0.040 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
Dec 30, 2022 4.777 4.785 4.711 4.777 529,873 -0.01(-0.17%)
Dec 29, 2022 4.818 4.876 4.760 4.785 521,161 -0.03(-0.68%)
Dec 28, 2022 4.897 4.897 4.786 4.818 971,437 -0.06(-1.29%)
Dec 27, 2022 4.889 4.897 4.802 4.881 730,901 +0.02(+0.49%)
Dec 23, 2022 4.747 4.857 4.723 4.857 521,230 +0.12(+2.49%)
Dec 22, 2022 4.700 4.771 4.668 4.739 634,533 +0.04(+0.84%)
Dec 21, 2022 4.637 4.723 4.637 4.700 421,738 +0.09(+1.88%)
Dec 20, 2022 4.598 4.696 4.512 4.613 551,091 +0.03(+0.69%)
Dec 19, 2022 4.448 4.637 4.448 4.582 553,365 +0.16(+3.56%)
Dec 16, 2022 4.542 4.567 4.409 4.424 366,490 -0.16(-3.44%)
Dec 15, 2022 4.566 4.609 4.503 4.582 311,460 -0.01(-0.17%)
Dec 14, 2022 4.598 4.645 4.574 4.590 308,319 +0.00(+0.00%)
Dec 13, 2022 4.645 4.716 4.558 4.590 298,736 +0.05(+1.04%)
Dec 12, 2022 4.684 4.684 4.503 4.542 455,671 -0.08(-1.70%)
Dec 09, 2022 4.535 4.637 4.503 4.621 168,040 +0.06(+1.21%)
Dec 08, 2022 4.519 4.598 4.519 4.566 250,667 +0.04(+0.87%)
Dec 07, 2022 4.511 4.570 4.472 4.527 182,345 +0.02(+0.52%)
Dec 06, 2022 4.566 4.582 4.476 4.503 283,294 -0.09(-1.89%)
Dec 05, 2022 4.684 4.691 4.582 4.590 327,403 -0.09(-1.85%)
Dec 02, 2022 4.668 4.700 4.621 4.676 393,700 +0.00(+0.00%)
Dec 01, 2022 4.661 4.723 4.645 4.676 353,636 +0.02(+0.51%)
Nov 30, 2022 4.637 4.708 4.590 4.653 328,184 +0.00(+0.00%)
Nov 29, 2022 4.684 4.723 4.629 4.653 237,642 -0.02(-0.34%)
Nov 28, 2022 4.739 4.755 4.629 4.668 342,224 -0.03(-0.67%)
Nov 25, 2022 4.645 4.708 4.645 4.700 132,978 +0.07(+1.53%)
Nov 23, 2022 4.613 4.639 4.582 4.629 238,895 +0.02(+0.34%)
Nov 22, 2022 4.661 4.683 4.598 4.613 238,831 -0.06(-1.35%)
Nov 21, 2022 4.668 4.676 4.621 4.676 279,776 +0.04(+0.85%)
Nov 18, 2022 4.747 4.775 4.621 4.637 252,747 -0.05(-1.01%)
Nov 17, 2022 4.668 4.708 4.566 4.684 334,659 -0.02(-0.33%)
Nov 16, 2022 4.802 4.802 4.668 4.700 278,875 -0.10(-2.13%)
Nov 15, 2022 4.873 4.873 4.743 4.802 269,872 +0.04(+0.83%)
Nov 14, 2022 4.881 4.881 4.739 4.763 314,725 -0.12(-2.42%)
Nov 11, 2022 4.723 4.936 4.708 4.881 323,045 +0.19(+4.03%)
Nov 10, 2022 4.598 4.747 4.503 4.692 810,939 +0.20(+4.56%)
Nov 09, 2022 4.542 4.574 4.464 4.487 239,409 -0.06(-1.38%)
Nov 08, 2022 4.590 4.605 4.495 4.550 283,640 -0.02(-0.52%)
Nov 07, 2022 4.605 4.605 4.456 4.574 375,529 +0.03(+0.69%)
Nov 04, 2022 4.487 4.562 4.479 4.542 290,468 +0.09(+1.94%)
Nov 03, 2022 4.330 4.479 4.165 4.456 359,491 +0.13(+3.10%)
Nov 02, 2022 4.385 4.456 4.298 4.322 282,534 -0.04(-0.90%)
Nov 01, 2022 4.346 4.393 4.306 4.361 180,471 +0.09(+2.03%)
Oct 31, 2022 4.330 4.393 4.267 4.275 257,786 -0.04(-0.91%)
Oct 28, 2022 4.172 4.322 4.165 4.314 504,256 +0.17(+4.18%)
Oct 27, 2022 4.180 4.235 4.128 4.141 280,732 -0.04(-0.94%)
Oct 26, 2022 4.180 4.228 4.180 4.180 365,122 -0.03(-0.75%)
Oct 25, 2022 4.102 4.235 4.054 4.212 397,856 +0.17(+4.29%)
Oct 24, 2022 4.078 4.086 3.999 4.039 128,947 -0.02(-0.58%)
Oct 21, 2022 3.960 4.078 3.932 4.062 185,663 +0.12(+2.99%)
Oct 20, 2022 3.944 4.062 3.921 3.944 315,060 -0.05(-1.18%)
Oct 19, 2022 3.991 4.015 3.936 3.991 140,216 -0.04(-0.98%)
Oct 18, 2022 4.031 4.117 4.007 4.031 110,165 +0.06(+1.39%)
Oct 17, 2022 3.913 4.039 3.913 3.976 186,247 +0.06(+1.61%)
Oct 14, 2022 3.944 4.078 3.913 3.913 274,664 -0.02(-0.60%)
Oct 13, 2022 3.826 3.960 3.806 3.936 191,492 +0.06(+1.42%)
Oct 12, 2022 3.897 3.952 3.802 3.881 143,061 -0.01(-0.20%)
Oct 11, 2022 3.708 3.927 3.621 3.889 179,349 +0.18(+4.88%)
Oct 10, 2022 3.747 3.787 3.606 3.708 347,821 -0.02(-0.63%)
Oct 07, 2022 3.865 3.889 3.720 3.732 254,416 -0.15(-3.85%)
Oct 06, 2022 3.952 4.015 3.787 3.881 345,474 -0.09(-2.38%)
Oct 05, 2022 4.338 4.338 3.952 3.976 284,000 -0.39(-9.01%)
Oct 04, 2022 3.865 4.385 3.865 4.369 442,705 +0.50(+12.80%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.