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 )

3.740 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 28, 2017 6.999 7.007 6.865 6.885 311,653 -0.11(-1.58%)
Apr 27, 2017 6.952 7.003 6.952 6.995 437,666 +0.04(+0.51%)
Apr 26, 2017 6.948 6.964 6.942 6.960 440,247 +0.01(+0.17%)
Apr 25, 2017 6.956 6.963 6.928 6.948 269,308 +0.02(+0.34%)
Apr 24, 2017 6.964 6.968 6.920 6.924 428,946 +0.01(+0.11%)
Apr 21, 2017 6.908 6.944 6.908 6.916 318,155 +0.01(+0.11%)
Apr 20, 2017 6.928 6.944 6.865 6.908 564,042 -0.00(-0.06%)
Apr 19, 2017 6.908 6.936 6.898 6.912 375,398 +0.01(+0.11%)
Apr 18, 2017 6.888 6.940 6.877 6.904 592,965 +0.02(+0.29%)
Apr 17, 2017 6.869 6.908 6.841 6.885 351,894 +0.01(+0.17%)
Apr 13, 2017 6.853 6.896 6.837 6.873 288,454 +0.00(+0.06%)
Apr 12, 2017 6.869 6.885 6.813 6.869 360,023 +0.00(+0.06%)
Apr 11, 2017 6.857 6.900 6.844 6.865 497,597 +0.03(+0.41%)
Apr 10, 2017 6.746 6.865 6.738 6.837 417,145 +0.11(+1.59%)
Apr 07, 2017 6.813 6.888 6.730 6.730 708,063 -0.11(-1.56%)
Apr 06, 2017 6.829 6.888 6.797 6.837 481,527 +0.01(+0.12%)
Apr 05, 2017 6.877 6.928 6.829 6.829 408,263 -0.09(-1.32%)
Apr 04, 2017 6.829 6.920 6.825 6.920 869,669 +0.09(+1.27%)
Apr 03, 2017 6.750 6.841 6.746 6.833 737,184 +0.07(+0.99%)
Mar 31, 2017 6.770 6.786 6.722 6.766 402,850 +0.00(+0.00%)
Mar 30, 2017 6.730 6.778 6.702 6.766 718,775 +0.06(+0.83%)
Mar 29, 2017 6.651 6.762 6.639 6.710 569,183 +0.04(+0.65%)
Mar 28, 2017 6.611 6.694 6.576 6.667 924,204 +0.06(+0.84%)
Mar 27, 2017 6.607 6.631 6.536 6.611 964,660 +0.06(+0.85%)
Mar 24, 2017 6.516 6.687 6.493 6.556 11,381,319 -0.15(-2.19%)
Mar 23, 2017 6.924 6.999 6.631 6.702 2,761,926 -0.59(-8.09%)
Mar 22, 2017 7.364 7.423 7.225 7.292 269,990 -0.07(-0.91%)
Mar 21, 2017 7.518 7.518 7.352 7.360 258,959 -0.16(-2.11%)
Mar 20, 2017 7.518 7.542 7.482 7.518 144,906 -0.06(-0.73%)
Mar 17, 2017 7.324 7.577 7.324 7.573 225,212 +0.20(+2.74%)
Mar 16, 2017 7.379 7.379 7.257 7.371 89,287 +0.05(+0.70%)
Mar 15, 2017 7.173 7.328 7.166 7.320 125,382 +0.32(+4.52%)
Mar 14, 2017 7.023 7.032 6.919 7.004 102,165 +0.02(+0.22%)
Mar 13, 2017 7.100 7.100 6.988 6.988 89,805 -0.04(-0.60%)
Mar 10, 2017 7.023 7.058 6.984 7.031 45,788 +0.05(+0.77%)
Mar 09, 2017 7.058 7.150 6.961 6.977 69,256 -0.02(-0.33%)
Mar 08, 2017 7.085 7.085 6.950 7.000 61,884 -0.07(-0.93%)
Mar 07, 2017 7.046 7.127 7.046 7.065 36,967 +0.02(+0.27%)
Mar 06, 2017 7.116 7.131 7.027 7.046 77,032 -0.07(-1.03%)
Mar 03, 2017 7.123 7.127 7.062 7.119 62,971 +0.03(+0.49%)
Mar 02, 2017 7.131 7.131 7.062 7.085 51,360 +0.01(+0.11%)
Mar 01, 2017 7.112 7.173 7.069 7.077 81,645 -0.08(-1.08%)
Feb 28, 2017 7.177 7.198 7.135 7.154 37,000 -0.02(-0.27%)
Feb 27, 2017 7.154 7.189 7.123 7.173 56,387 -0.02(-0.32%)
Feb 24, 2017 7.131 7.200 7.131 7.197 63,596 +0.07(+0.92%)
Feb 23, 2017 7.038 7.131 7.026 7.131 78,520 +0.09(+1.32%)
Feb 22, 2017 7.069 7.089 6.967 7.038 121,130 -0.06(-0.82%)
Feb 21, 2017 6.992 7.100 6.946 7.096 135,697 +0.16(+2.34%)
Feb 17, 2017 6.934 6.934 6.934 0 -0.04(-0.55%)
Feb 16, 2017 6.957 7.008 6.929 6.973 114,041 +0.03(+0.50%)
Feb 15, 2017 6.911 6.957 6.884 6.938 162,795 +0.00(+0.06%)
Feb 14, 2017 6.984 7.011 6.911 6.934 77,188 -0.06(-0.88%)
Feb 13, 2017 6.988 7.035 6.950 6.996 88,602 +0.03(+0.44%)
Feb 10, 2017 6.903 6.992 6.903 6.965 94,197 +0.05(+0.78%)
Feb 09, 2017 6.938 6.961 6.911 6.911 66,606 -0.05(-0.67%)
Feb 08, 2017 6.965 6.996 6.916 6.957 39,292 -0.03(-0.44%)
Feb 07, 2017 6.946 7.003 6.946 6.988 42,803 -0.01(-0.11%)
Feb 06, 2017 6.950 6.996 6.907 6.996 107,859 +0.02(+0.33%)
Feb 03, 2017 6.942 7.002 6.905 6.973 50,833 +0.06(+0.84%)
Feb 02, 2017 6.807 6.915 6.807 6.915 90,889 +0.11(+1.64%)
Feb 01, 2017 6.903 6.942 6.746 6.803 158,874 -0.10(-1.45%)
Jan 31, 2017 6.919 6.961 6.807 6.903 131,939 +0.02(+0.28%)
Jan 30, 2017 6.950 6.950 6.842 6.884 145,410 -0.07(-0.94%)
Jan 27, 2017 7.000 7.000 6.927 6.950 97,589 -0.08(-1.21%)
Jan 26, 2017 6.842 7.054 6.841 7.035 174,712 +0.22(+3.28%)
Jan 25, 2017 7.000 7.039 6.803 6.811 355,725 -0.18(-2.54%)
Jan 24, 2017 7.000 7.092 6.984 6.988 119,579 -0.07(-0.93%)
Jan 23, 2017 7.158 7.197 7.038 7.054 198,173 -0.14(-1.98%)
Jan 20, 2017 7.232 7.243 7.185 7.197 40,179 -0.03(-0.48%)
Jan 19, 2017 7.227 7.258 7.181 7.231 47,629 +0.03(+0.37%)
Jan 18, 2017 7.185 7.301 7.135 7.204 102,608 +0.00(+0.05%)
Jan 17, 2017 7.116 7.239 7.116 7.200 67,467 +0.04(+0.59%)
Jan 13, 2017 7.158 7.158 7.158 0 -0.02(-0.32%)
Jan 12, 2017 7.251 7.289 7.177 7.181 49,711 -0.08(-1.17%)
Jan 11, 2017 7.231 7.289 7.177 7.266 63,891 -0.00(-0.05%)
Jan 10, 2017 7.247 7.270 7.146 7.270 158,872 +0.05(+0.69%)
Jan 09, 2017 7.189 7.245 7.150 7.220 152,252 +0.08(+1.13%)
Jan 06, 2017 7.096 7.193 7.096 7.139 93,596 +0.05(+0.76%)
Jan 05, 2017 7.170 7.193 7.058 7.085 142,153 -0.07(-0.97%)
Jan 04, 2017 7.092 7.193 7.092 7.154 246,756 +0.11(+1.53%)
Jan 03, 2017 7.062 7.077 7.042 7.046 417,574 +0.03(+0.44%)
Dec 30, 2016 7.015 7.015 7.015 0 -0.02(-0.27%)
Dec 29, 2016 7.031 7.054 6.984 7.035 84,020 +0.03(+0.44%)
Dec 28, 2016 7.023 7.042 6.973 7.004 80,768 +0.00(+0.06%)
Dec 27, 2016 6.951 7.004 6.948 7.000 210,132 +0.01(+0.21%)
Dec 23, 2016 6.985 6.985 6.985 0 +0.04(+0.54%)
Dec 22, 2016 6.929 6.948 6.892 6.948 154,037 +0.01(+0.21%)
Dec 21, 2016 6.899 6.951 6.899 6.933 156,805 +0.00(+0.05%)
Dec 20, 2016 6.892 6.937 6.892 6.929 129,621 +0.04(+0.59%)
Dec 19, 2016 6.922 6.922 6.878 6.888 148,897 +0.00(+0.05%)
Dec 16, 2016 6.836 6.992 6.836 6.884 115,423 +0.03(+0.43%)
Dec 15, 2016 6.933 6.933 6.754 6.855 260,933 -0.04(-0.65%)
Dec 14, 2016 6.914 6.974 6.851 6.899 134,895 -0.03(-0.48%)
Dec 13, 2016 7.022 7.059 6.918 6.933 100,871 -0.09(-1.27%)
Dec 12, 2016 6.955 7.037 6.951 7.022 117,520 +0.07(+1.07%)
Dec 09, 2016 7.004 7.048 6.948 6.948 173,042 -0.03(-0.37%)
Dec 08, 2016 6.907 6.985 6.892 6.974 93,503 +0.07(+0.97%)
Dec 07, 2016 6.829 6.948 6.829 6.907 218,791 +0.06(+0.82%)
Dec 06, 2016 6.780 6.869 6.758 6.851 143,856 +0.07(+1.10%)
Dec 05, 2016 6.747 6.799 6.687 6.776 172,154 +0.08(+1.22%)
Dec 02, 2016 6.639 6.694 6.607 6.694 134,270 +0.05(+0.79%)
Dec 01, 2016 6.631 6.687 6.575 6.642 177,265 +0.04(+0.68%)
Nov 30, 2016 6.668 6.717 6.598 6.598 137,569 -0.11(-1.61%)
Nov 29, 2016 6.668 6.737 6.635 6.706 189,726 +0.06(+0.90%)
Nov 28, 2016 6.631 6.668 6.631 6.646 242,381 -0.02(-0.28%)
Nov 25, 2016 6.557 6.665 6.557 6.665 106,538 +0.13(+1.94%)
Nov 23, 2016 6.538 6.538 6.538 0 -0.07(-1.13%)
Nov 22, 2016 6.530 6.612 6.530 6.612 105,454 +0.09(+1.43%)
Nov 21, 2016 6.411 6.530 6.404 6.519 155,860 +0.11(+1.69%)
Nov 18, 2016 6.378 6.426 6.329 6.411 115,144 +0.08(+1.24%)
Nov 17, 2016 6.288 6.378 6.288 6.333 136,745 +0.01(+0.18%)
Nov 16, 2016 6.188 6.363 6.188 6.322 273,423 +0.13(+2.11%)
Nov 15, 2016 6.221 6.221 6.069 6.191 139,129 +0.01(+0.12%)
Nov 14, 2016 6.255 6.292 6.184 6.184 127,806 -0.04(-0.60%)
Nov 11, 2016 6.169 6.240 6.132 6.221 116,411 +0.07(+1.21%)
Nov 10, 2016 6.143 6.232 6.092 6.147 113,845 +0.06(+1.04%)
Nov 09, 2016 6.046 6.124 5.961 6.083 86,048 +0.01(+0.12%)
Nov 08, 2016 5.990 6.076 5.990 6.076 33,146 +0.08(+1.37%)
Nov 07, 2016 6.013 6.069 5.985 5.994 43,993 -0.02(-0.31%)
Nov 04, 2016 5.998 6.098 5.990 6.013 45,233 +0.01(+0.19%)
Nov 03, 2016 6.013 6.110 5.975 6.001 77,915 -0.03(-0.43%)
Nov 02, 2016 5.979 6.072 5.964 6.028 115,367 +0.04(+0.75%)
Nov 01, 2016 6.046 6.046 5.979 5.983 30,824 -0.04(-0.62%)
Oct 31, 2016 5.975 6.046 5.961 6.020 55,721 +0.04(+0.75%)
Oct 28, 2016 6.001 6.046 5.968 5.975 70,262 -0.04(-0.62%)
Oct 27, 2016 6.061 6.083 6.001 6.013 37,473 -0.06(-0.92%)
Oct 26, 2016 6.054 6.124 6.052 6.069 47,848 -0.00(-0.06%)
Oct 25, 2016 6.028 6.110 6.028 6.072 126,585 +0.04(+0.74%)
Oct 24, 2016 6.035 6.080 6.016 6.028 55,214 -0.01(-0.12%)
Oct 21, 2016 6.013 6.035 5.994 6.035 25,992 +0.04(+0.62%)
Oct 20, 2016 6.024 6.024 5.998 5.998 48,178 -0.00(-0.06%)
Oct 19, 2016 6.024 6.031 5.998 6.001 20,315 +0.00(+0.06%)
Oct 18, 2016 6.031 6.031 5.975 5.998 112,956 -0.03(-0.43%)
Oct 17, 2016 6.035 6.083 6.005 6.024 55,063 -0.01(-0.12%)
Oct 14, 2016 6.050 6.091 6.005 6.031 37,304 +0.00(+0.06%)
Oct 13, 2016 6.039 6.076 6.028 6.028 185,951 -0.01(-0.18%)
Oct 12, 2016 6.121 6.121 6.009 6.039 175,211 -0.06(-1.04%)
Oct 11, 2016 6.132 6.132 6.095 6.102 78,210 -0.02(-0.37%)
Oct 10, 2016 6.098 6.199 6.098 6.124 40,608 +0.01(+0.24%)
Oct 07, 2016 6.118 6.154 6.110 6.110 43,601 +0.00(+0.00%)
Oct 06, 2016 6.139 6.139 6.106 6.110 67,344 -0.03(-0.49%)
Oct 05, 2016 6.151 6.225 6.132 6.139 78,202 -0.01(-0.12%)
Oct 04, 2016 6.340 6.340 6.039 6.147 221,283 -0.22(-3.45%)
Oct 03, 2016 6.411 6.411 6.331 6.367 75,182 -0.01(-0.12%)
Sep 30, 2016 6.422 6.452 6.345 6.374 41,354 -0.02(-0.29%)
Sep 29, 2016 6.460 6.471 6.374 6.393 40,659 -0.04(-0.69%)
Sep 28, 2016 6.512 6.523 6.355 6.437 118,991 -0.06(-0.97%)
Sep 27, 2016 6.377 6.530 6.377 6.501 221,858 +0.14(+2.16%)
Sep 26, 2016 6.396 6.483 6.360 6.363 205,664 -0.03(-0.51%)
Sep 23, 2016 6.352 6.421 6.342 6.396 119,972 +0.06(+0.97%)
Sep 22, 2016 6.338 6.356 6.319 6.334 112,157 +0.06(+0.98%)
Sep 21, 2016 6.265 6.301 6.247 6.272 75,020 +0.02(+0.35%)
Sep 20, 2016 6.251 6.251 6.214 6.251 55,307 +0.01(+0.12%)
Sep 19, 2016 6.160 6.265 6.160 6.243 96,863 +0.10(+1.59%)
Sep 16, 2016 6.211 6.251 6.142 6.146 162,787 -0.05(-0.76%)
Sep 15, 2016 6.037 6.196 6.029 6.193 138,945 +0.16(+2.58%)
Sep 14, 2016 5.979 6.055 5.979 6.037 41,928 +0.04(+0.66%)
Sep 13, 2016 6.019 6.069 5.979 5.997 33,638 -0.01(-0.24%)
Sep 12, 2016 5.979 6.051 5.914 6.011 71,631 -0.01(-0.24%)
Sep 09, 2016 6.153 6.153 6.015 6.026 104,697 -0.12(-2.00%)
Sep 08, 2016 6.127 6.164 6.106 6.149 62,990 +0.04(+0.65%)
Sep 07, 2016 6.069 6.113 6.059 6.109 100,381 +0.05(+0.84%)
Sep 06, 2016 6.033 6.062 6.021 6.059 89,762 +0.04(+0.66%)
Sep 02, 2016 5.939 6.019 6.019 6.019 48,570 +0.08(+1.28%)
Sep 01, 2016 5.986 6.033 5.903 5.943 58,561 -0.04(-0.73%)
Aug 31, 2016 6.015 6.015 5.964 5.986 94,393 +0.04(+0.67%)
Aug 30, 2016 5.885 5.952 5.845 5.946 159,119 +0.11(+1.86%)
Aug 29, 2016 5.874 5.885 5.818 5.838 69,925 +0.04(+0.62%)
Aug 26, 2016 5.834 5.848 5.787 5.801 91,158 -0.00(-0.06%)
Aug 25, 2016 5.822 5.848 5.794 5.805 82,048 +0.01(+0.13%)
Aug 24, 2016 5.856 5.856 5.787 5.798 45,582 +0.01(+0.19%)
Aug 23, 2016 5.794 5.838 5.783 5.787 161,799 -0.02(-0.37%)
Aug 22, 2016 5.794 5.834 5.787 5.809 86,729 +0.03(+0.44%)
Aug 19, 2016 5.761 5.801 5.761 5.783 54,173 +0.01(+0.13%)
Aug 18, 2016 5.776 5.809 5.776 5.776 63,006 -0.02(-0.31%)
Aug 17, 2016 5.816 5.816 5.780 5.794 90,088 -0.01(-0.19%)
Aug 16, 2016 5.798 5.816 5.787 5.805 109,411 +0.01(+0.19%)
Aug 15, 2016 5.798 5.816 5.761 5.794 126,027 -0.00(-0.06%)
Aug 12, 2016 5.774 5.812 5.751 5.798 157,838 +0.04(+0.69%)
Aug 11, 2016 5.819 5.819 5.747 5.758 87,292 -0.03(-0.56%)
Aug 10, 2016 5.689 5.798 5.689 5.790 214,702 +0.12(+2.17%)
Aug 09, 2016 5.635 5.693 5.625 5.667 114,141 +0.03(+0.58%)
Aug 08, 2016 5.660 5.681 5.631 5.635 94,133 -0.00(-0.06%)
Aug 05, 2016 5.551 5.642 5.551 5.638 83,889 +0.08(+1.50%)
Aug 04, 2016 5.642 5.642 5.551 5.555 45,488 -0.11(-1.86%)
Aug 03, 2016 5.653 5.667 5.606 5.660 44,726 +0.01(+0.19%)
Aug 02, 2016 5.649 5.664 5.617 5.649 25,872 +0.00(+0.06%)
Aug 01, 2016 5.609 5.678 5.591 5.646 61,276 +0.06(+1.04%)
Jul 29, 2016 5.613 5.642 5.553 5.588 70,712 +0.00(+0.00%)
Jul 28, 2016 5.635 5.635 5.540 5.588 38,699 -0.03(-0.52%)
Jul 27, 2016 5.653 5.653 5.566 5.617 63,023 +0.01(+0.13%)
Jul 26, 2016 5.595 5.646 5.576 5.609 85,918 +0.02(+0.39%)
Jul 25, 2016 5.606 5.609 5.548 5.588 29,200 +0.02(+0.39%)
Jul 22, 2016 5.588 5.617 5.493 5.566 384,654 +0.02(+0.33%)
Jul 21, 2016 5.591 5.598 5.528 5.548 77,523 -0.01(-0.26%)
Jul 20, 2016 5.613 5.617 5.535 5.562 319,317 -0.01(-0.26%)
Jul 19, 2016 5.537 5.617 5.499 5.577 216,209 +0.12(+2.12%)
Jul 18, 2016 5.472 5.540 5.428 5.461 333,331 +0.03(+0.53%)
Jul 15, 2016 5.504 5.530 5.414 5.432 273,705 -0.05(-0.99%)
Jul 14, 2016 5.533 5.533 5.461 5.486 176,720 -0.04(-0.66%)
Jul 13, 2016 5.526 5.569 5.472 5.522 144,873 -0.00(-0.07%)
Jul 12, 2016 5.577 5.577 5.508 5.526 203,647 +0.00(+0.00%)
Jul 11, 2016 5.548 5.562 5.511 5.526 98,778 +0.01(+0.20%)
Jul 08, 2016 5.555 5.544 5.504 5.515 151,538 -0.03(-0.52%)
Jul 07, 2016 5.624 5.624 5.526 5.544 127,973 -0.07(-1.16%)
Jul 06, 2016 5.588 5.635 5.580 5.609 148,751 +0.00(+0.00%)
Jul 05, 2016 5.678 5.678 5.577 5.609 106,883 -0.04(-0.71%)
Jul 01, 2016 5.642 5.649 5.649 5.649 75,340 +0.01(+0.13%)
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%)
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.