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 )

3.530 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 30, 2019 8.650 8.663 8.526 8.561 376,114 -0.07(-0.86%)
Apr 29, 2019 8.680 8.739 8.625 8.635 335,263 -0.06(-0.68%)
Apr 26, 2019 8.595 8.729 8.595 8.694 239,930 +0.05(+0.63%)
Apr 25, 2019 8.744 8.744 8.635 8.640 270,641 -0.11(-1.30%)
Apr 24, 2019 8.694 8.796 8.694 8.754 325,160 +0.06(+0.74%)
Apr 23, 2019 8.655 8.732 8.650 8.690 424,195 +0.04(+0.46%)
Apr 22, 2019 8.605 8.650 8.570 8.650 391,637 +0.06(+0.75%)
Apr 18, 2019 8.605 8.645 8.566 8.585 283,077 -0.03(-0.35%)
Apr 17, 2019 8.665 8.675 8.610 8.615 273,881 -0.05(-0.57%)
Apr 16, 2019 8.640 8.685 8.630 8.665 238,680 +0.01(+0.11%)
Apr 15, 2019 8.630 8.675 8.620 8.655 229,462 +0.02(+0.29%)
Apr 12, 2019 8.660 8.665 8.593 8.630 325,821 -0.00(-0.06%)
Apr 11, 2019 8.620 8.652 8.595 8.635 182,349 +0.02(+0.23%)
Apr 10, 2019 8.615 8.637 8.556 8.615 214,665 +0.02(+0.23%)
Apr 09, 2019 8.630 8.675 8.595 8.595 189,160 -0.04(-0.46%)
Apr 08, 2019 8.541 8.640 8.531 8.635 280,081 +0.08(+0.99%)
Apr 05, 2019 8.541 8.595 8.531 8.551 272,996 +0.02(+0.23%)
Apr 04, 2019 8.536 8.600 8.506 8.531 254,884 -0.01(-0.17%)
Apr 03, 2019 8.585 8.615 8.516 8.546 285,555 -0.02(-0.23%)
Apr 02, 2019 8.675 8.680 8.506 8.566 347,889 -0.10(-1.14%)
Apr 01, 2019 8.546 8.675 8.543 8.665 521,393 +0.12(+1.45%)
Mar 29, 2019 8.511 8.551 8.456 8.541 721,001 +0.03(+0.35%)
Mar 28, 2019 8.496 8.521 8.466 8.511 428,024 +0.01(+0.12%)
Mar 27, 2019 8.551 8.595 8.466 8.501 550,423 -0.04(-0.52%)
Mar 26, 2019 8.556 8.593 8.511 8.546 336,858 +0.01(+0.12%)
Mar 25, 2019 8.546 8.615 8.486 8.536 417,491 -0.01(-0.12%)
Mar 22, 2019 8.625 8.643 8.541 8.546 537,323 -0.09(-1.09%)
Mar 21, 2019 8.585 8.714 8.551 8.640 640,671 +0.06(+0.69%)
Mar 20, 2019 8.620 8.709 8.551 8.580 750,847 -0.04(-0.52%)
Mar 19, 2019 8.853 8.853 8.084 8.625 2,326,754 -0.41(-4.56%)
Mar 18, 2019 9.042 9.096 9.027 9.037 557,598 -0.00(-0.05%)
Mar 15, 2019 9.151 9.151 9.037 9.042 972,827 -0.06(-0.65%)
Mar 14, 2019 9.082 9.153 9.048 9.101 737,232 +0.06(+0.69%)
Mar 13, 2019 9.101 9.101 9.038 9.038 518,842 -0.00(-0.05%)
Mar 12, 2019 9.101 9.101 9.014 9.043 363,118 -0.03(-0.32%)
Mar 11, 2019 8.971 9.087 8.937 9.072 236,618 +0.14(+1.62%)
Mar 08, 2019 8.903 8.963 8.898 8.927 285,875 +0.03(+0.38%)
Mar 07, 2019 8.947 8.951 8.889 8.893 246,422 -0.02(-0.27%)
Mar 06, 2019 8.985 8.995 8.893 8.918 320,408 -0.03(-0.32%)
Mar 05, 2019 8.947 8.971 8.908 8.947 158,875 +0.00(+0.00%)
Mar 04, 2019 8.937 9.010 8.889 8.947 262,678 +0.02(+0.27%)
Mar 01, 2019 8.971 8.980 8.874 8.922 195,206 -0.03(-0.38%)
Feb 28, 2019 8.976 8.976 8.918 8.956 290,554 -0.01(-0.11%)
Feb 27, 2019 8.985 8.995 8.879 8.966 244,139 -0.03(-0.38%)
Feb 26, 2019 9.024 9.026 8.980 9.000 319,636 -0.02(-0.21%)
Feb 25, 2019 9.048 9.070 9.009 9.019 226,446 -0.02(-0.21%)
Feb 22, 2019 8.985 9.058 8.951 9.038 352,531 +0.06(+0.70%)
Feb 21, 2019 8.937 8.985 8.913 8.976 321,010 +0.03(+0.38%)
Feb 20, 2019 8.947 8.949 8.869 8.942 261,749 -0.03(-0.38%)
Feb 19, 2019 8.947 8.995 8.937 8.976 228,394 +0.03(+0.38%)
Feb 15, 2019 8.995 8.995 8.942 8.942 173,885 -0.01(-0.16%)
Feb 14, 2019 9.024 9.029 8.947 8.956 129,467 -0.07(-0.75%)
Feb 13, 2019 9.063 9.072 8.976 9.024 204,619 -0.01(-0.16%)
Feb 12, 2019 9.082 9.087 9.034 9.038 205,747 -0.04(-0.43%)
Feb 11, 2019 9.053 9.077 9.009 9.077 295,083 +0.02(+0.27%)
Feb 08, 2019 9.019 9.087 9.019 9.053 122,961 +0.00(+0.05%)
Feb 07, 2019 9.077 9.082 9.014 9.048 264,421 -0.04(-0.43%)
Feb 06, 2019 9.067 9.096 9.009 9.087 299,832 +0.00(+0.05%)
Feb 05, 2019 9.034 9.101 9.014 9.082 527,994 +0.10(+1.08%)
Feb 04, 2019 8.990 9.000 8.961 8.985 425,195 +0.00(+0.05%)
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.