Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

3.790 +0.070 (+1.88%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2020 4.852 4.852 4.606 4.720 347,176 -0.14(-2.82%)
May 28, 2020 5.065 5.114 4.813 4.857 411,834 -0.13(-2.52%)
May 27, 2020 4.896 5.021 4.682 4.983 454,512 +0.20(+4.11%)
May 26, 2020 4.890 4.961 4.770 4.786 645,724 +0.08(+1.74%)
May 22, 2020 4.518 4.726 4.381 4.704 494,529 +0.19(+4.12%)
May 21, 2020 4.737 4.737 4.439 4.518 789,205 -0.04(-0.96%)
May 20, 2020 4.135 4.578 4.070 4.562 791,501 +0.54(+13.47%)
May 19, 2020 4.053 4.234 3.966 4.020 659,430 -0.06(-1.47%)
May 18, 2020 4.075 4.234 3.966 4.080 694,495 +0.14(+3.47%)
May 15, 2020 3.922 4.061 3.873 3.944 458,148 +0.00(+0.00%)
May 14, 2020 3.637 3.993 3.440 3.944 584,029 +0.22(+5.87%)
May 13, 2020 3.889 3.897 3.490 3.725 779,168 -0.16(-4.22%)
May 12, 2020 3.780 4.026 3.610 3.889 1,487,671 +0.45(+13.22%)
May 11, 2020 3.555 3.555 3.320 3.435 700,795 -0.17(-4.70%)
May 08, 2020 3.555 3.741 3.534 3.605 401,108 -0.02(-0.60%)
May 07, 2020 3.528 3.758 3.512 3.627 421,501 +0.12(+3.43%)
May 06, 2020 3.692 3.829 3.457 3.506 494,244 -0.16(-4.47%)
May 05, 2020 3.621 3.818 3.583 3.670 486,302 +0.05(+1.36%)
May 04, 2020 3.501 3.692 3.364 3.621 336,090 +0.02(+0.61%)
May 01, 2020 3.654 3.736 3.468 3.599 473,322 -0.21(-5.46%)
Apr 30, 2020 4.020 4.020 3.730 3.807 519,314 -0.19(-4.66%)
Apr 29, 2020 4.015 4.245 3.907 3.993 885,213 +0.19(+4.89%)
Apr 28, 2020 3.648 3.900 3.544 3.807 633,921 +0.19(+5.14%)
Apr 27, 2020 3.594 3.763 3.451 3.621 529,071 +0.06(+1.69%)
Apr 24, 2020 3.566 3.664 3.315 3.561 697,094 -0.04(-1.21%)
Apr 23, 2020 3.550 3.758 3.482 3.605 497,379 +0.05(+1.54%)
Apr 22, 2020 3.637 3.807 3.468 3.550 586,036 -0.08(-2.26%)
Apr 21, 2020 3.337 3.643 3.337 3.632 612,392 +0.14(+3.91%)
Apr 20, 2020 3.424 3.581 3.353 3.495 544,412 -0.11(-3.03%)
Apr 17, 2020 3.523 3.791 3.293 3.605 949,570 +0.27(+8.21%)
Apr 16, 2020 3.446 3.512 3.205 3.331 551,403 -0.07(-2.09%)
Apr 15, 2020 3.550 3.550 3.255 3.402 796,878 -0.36(-9.46%)
Apr 14, 2020 4.037 4.682 3.698 3.758 1,723,784 -0.14(-3.51%)
Apr 13, 2020 3.933 4.020 3.368 3.895 1,282,051 +0.32(+8.87%)
Apr 09, 2020 3.610 4.130 3.282 3.577 1,767,326 +0.24(+7.04%)
Apr 08, 2020 2.828 3.421 2.812 3.342 1,494,603 +0.77(+30.00%)
Apr 07, 2020 2.461 3.216 2.461 2.571 1,676,753 +0.33(+14.91%)
Apr 06, 2020 1.838 2.450 1.805 2.237 1,456,286 +0.66(+41.52%)
Apr 03, 2020 2.188 2.188 1.510 1.581 1,733,138 -0.65(-28.99%)
Apr 02, 2020 2.653 2.855 2.172 2.226 1,051,768 -0.40(-15.21%)
Apr 01, 2020 3.309 3.326 2.620 2.626 633,705 -0.77(-22.58%)
Mar 31, 2020 3.610 3.703 3.249 3.391 799,284 -0.28(-7.74%)
Mar 30, 2020 4.513 4.535 3.665 3.676 830,363 -0.75(-16.93%)
Mar 27, 2020 4.148 4.777 3.950 4.425 779,710 +0.02(+0.48%)
Mar 26, 2020 3.480 4.873 3.427 4.404 1,335,976 +1.06(+31.58%)
Mar 25, 2020 2.930 3.779 2.840 3.347 949,597 +0.52(+18.30%)
Mar 24, 2020 2.722 3.016 2.680 2.829 488,695 +0.20(+7.51%)
Mar 23, 2020 3.123 3.128 2.471 2.632 614,539 -0.50(-15.87%)
Mar 20, 2020 3.245 3.865 3.080 3.128 932,017 -0.07(-2.17%)
Mar 19, 2020 2.557 3.443 2.535 3.197 886,462 +0.66(+26.11%)
Mar 18, 2020 4.083 4.083 2.199 2.535 1,392,106 -1.71(-40.33%)
Mar 17, 2020 4.398 4.553 4.009 4.249 864,961 -0.03(-0.62%)
Mar 16, 2020 4.419 4.938 4.247 4.276 539,362 -0.55(-11.39%)
Mar 13, 2020 5.375 5.610 4.756 4.825 1,203,286 -0.29(-5.64%)
Mar 12, 2020 6.192 6.283 4.927 5.114 890,829 -1.43(-21.80%)
Mar 11, 2020 6.411 6.651 6.352 6.539 664,940 +0.03(+0.49%)
Mar 10, 2020 6.608 6.758 6.283 6.507 477,343 +0.01(+0.16%)
Mar 09, 2020 7.201 7.201 6.491 6.496 551,728 -0.93(-12.57%)
Mar 06, 2020 7.537 7.569 7.260 7.430 436,690 -0.30(-3.93%)
Mar 05, 2020 7.735 7.799 7.692 7.735 363,576 -0.11(-1.36%)
Mar 04, 2020 7.831 7.911 7.756 7.841 291,758 +0.09(+1.10%)
Mar 03, 2020 8.018 8.028 7.713 7.756 496,772 -0.28(-3.46%)
Mar 02, 2020 7.585 8.044 7.569 8.034 394,778 +0.42(+5.54%)
Feb 28, 2020 7.767 7.831 7.441 7.612 978,103 -0.30(-3.84%)
Feb 27, 2020 8.018 8.146 7.911 7.916 707,286 -0.17(-2.11%)
Feb 26, 2020 8.007 8.242 7.991 8.087 482,253 +0.09(+1.13%)
Feb 25, 2020 8.557 8.567 7.772 7.996 1,117,168 -0.56(-6.55%)
Feb 24, 2020 8.503 8.695 8.380 8.557 585,254 -0.04(-0.43%)
Feb 21, 2020 8.701 8.724 8.573 8.594 266,210 -0.11(-1.29%)
Feb 20, 2020 8.610 8.711 8.594 8.706 220,868 +0.10(+1.12%)
Feb 19, 2020 8.599 8.658 8.573 8.610 119,140 +0.02(+0.25%)
Feb 18, 2020 8.557 8.621 8.519 8.589 180,596 +0.03(+0.31%)
Feb 14, 2020 8.599 8.637 8.493 8.562 180,783 -0.03(-0.31%)
Feb 13, 2020 8.471 8.594 8.466 8.589 206,197 +0.12(+1.39%)
Feb 12, 2020 8.466 8.519 8.412 8.471 234,482 +0.03(+0.38%)
Feb 11, 2020 8.434 8.477 8.391 8.439 182,064 +0.02(+0.19%)
Feb 10, 2020 8.348 8.461 8.348 8.423 164,732 +0.07(+0.83%)
Feb 07, 2020 8.322 8.396 8.319 8.354 235,861 +0.03(+0.32%)
Feb 06, 2020 8.306 8.602 8.274 8.327 698,292 +0.05(+0.58%)
Feb 05, 2020 8.236 8.303 8.146 8.279 330,916 +0.09(+1.11%)
Feb 04, 2020 8.295 8.295 8.098 8.188 373,601 -0.06(-0.78%)
Feb 03, 2020 8.220 8.284 8.140 8.252 272,701 +0.05(+0.65%)
Jan 31, 2020 8.146 8.242 8.119 8.199 449,616 +0.07(+0.85%)
Jan 30, 2020 8.001 8.156 8.001 8.130 296,672 +0.11(+1.33%)
Jan 29, 2020 7.937 8.055 7.937 8.023 412,193 +0.09(+1.08%)
Jan 28, 2020 7.836 7.943 7.823 7.937 225,121 +0.15(+1.92%)
Jan 27, 2020 7.879 7.937 7.740 7.788 437,162 -0.16(-2.01%)
Jan 24, 2020 7.927 8.007 7.916 7.948 289,253 +0.01(+0.13%)
Jan 23, 2020 7.836 7.959 7.831 7.937 291,937 +0.09(+1.16%)
Jan 22, 2020 7.873 7.953 7.847 7.847 297,235 -0.05(-0.61%)
Jan 21, 2020 7.847 7.932 7.820 7.895 247,656 +0.06(+0.75%)
Jan 17, 2020 7.873 7.895 7.815 7.836 273,891 -0.03(-0.34%)
Jan 16, 2020 7.921 7.964 7.841 7.863 333,336 -0.04(-0.54%)
Jan 15, 2020 7.777 7.916 7.772 7.905 264,507 +0.12(+1.58%)
Jan 14, 2020 7.761 7.841 7.745 7.783 200,345 +0.02(+0.28%)
Jan 13, 2020 7.703 7.804 7.703 7.761 338,437 +0.05(+0.62%)
Jan 10, 2020 7.740 7.761 7.692 7.713 341,896 -0.03(-0.34%)
Jan 09, 2020 7.772 7.788 7.735 7.740 262,476 -0.03(-0.41%)
Jan 08, 2020 7.788 7.831 7.761 7.772 312,738 -0.02(-0.21%)
Jan 07, 2020 7.825 7.873 7.777 7.788 290,857 -0.04(-0.55%)
Jan 06, 2020 7.793 7.879 7.793 7.831 251,262 +0.04(+0.48%)
Jan 03, 2020 7.767 7.809 7.751 7.793 351,637 +0.03(+0.34%)
Jan 02, 2020 7.756 7.777 7.676 7.767 313,513 -0.02(-0.27%)
Dec 31, 2019 7.676 7.809 7.676 7.788 480,527 +0.12(+1.53%)
Dec 30, 2019 7.713 7.745 7.644 7.671 509,335 -0.00(-0.00%)
Dec 27, 2019 7.691 7.748 7.645 7.671 419,962 -0.02(-0.27%)
Dec 26, 2019 7.665 7.728 7.665 7.691 200,486 +0.03(+0.41%)
Dec 24, 2019 7.587 7.671 7.587 7.660 124,197 +0.06(+0.82%)
Dec 23, 2019 7.593 7.629 7.536 7.598 296,097 +0.01(+0.07%)
Dec 20, 2019 7.650 7.650 7.593 7.593 389,153 -0.05(-0.61%)
Dec 19, 2019 7.593 7.686 7.587 7.639 364,464 +0.05(+0.68%)
Dec 18, 2019 7.608 7.650 7.536 7.587 345,124 -0.05(-0.68%)
Dec 17, 2019 7.598 7.665 7.593 7.639 296,176 +0.06(+0.82%)
Dec 16, 2019 7.681 7.681 7.577 7.577 294,969 -0.08(-1.08%)
Dec 13, 2019 7.525 7.665 7.489 7.660 416,303 +0.08(+1.03%)
Dec 12, 2019 7.613 7.665 7.556 7.582 280,645 -0.05(-0.68%)
Dec 11, 2019 7.629 7.665 7.606 7.634 143,723 -0.01(-0.14%)
Dec 10, 2019 7.603 7.676 7.603 7.645 137,062 +0.03(+0.41%)
Dec 09, 2019 7.556 7.629 7.556 7.613 265,554 -0.01(-0.07%)
Dec 06, 2019 7.577 7.665 7.577 7.619 286,714 +0.04(+0.48%)
Dec 05, 2019 7.624 7.645 7.552 7.582 193,236 -0.05(-0.68%)
Dec 04, 2019 7.697 7.712 7.613 7.634 213,148 -0.06(-0.81%)
Dec 03, 2019 7.743 7.743 7.613 7.697 309,836 -0.04(-0.54%)
Dec 02, 2019 7.790 7.790 7.717 7.738 266,588 -0.04(-0.53%)
Nov 29, 2019 7.712 7.790 7.650 7.780 155,584 +0.07(+0.88%)
Nov 27, 2019 7.691 7.754 7.655 7.712 261,874 +0.02(+0.27%)
Nov 26, 2019 7.582 7.759 7.582 7.691 282,497 +0.07(+0.95%)
Nov 25, 2019 7.541 7.660 7.489 7.619 295,693 +0.08(+1.10%)
Nov 22, 2019 7.473 7.577 7.463 7.536 248,395 +0.08(+1.04%)
Nov 21, 2019 7.468 7.515 7.426 7.458 215,594 -0.06(-0.83%)
Nov 20, 2019 7.520 7.584 7.437 7.520 263,960 -0.03(-0.41%)
Nov 19, 2019 7.447 7.593 7.426 7.551 382,054 +0.08(+1.11%)
Nov 18, 2019 7.525 7.530 7.426 7.468 384,339 -0.07(-0.96%)
Nov 15, 2019 7.452 7.655 7.416 7.541 658,345 +0.14(+1.89%)
Nov 14, 2019 7.536 7.546 7.385 7.400 323,692 -0.14(-1.86%)
Nov 13, 2019 7.354 7.652 7.330 7.541 791,940 +0.06(+0.76%)
Nov 12, 2019 7.302 7.515 7.255 7.484 699,022 +0.20(+2.78%)
Nov 11, 2019 7.198 7.302 7.195 7.281 319,152 +0.05(+0.72%)
Nov 08, 2019 7.167 7.260 7.146 7.229 250,706 +0.06(+0.80%)
Nov 07, 2019 7.167 7.198 7.099 7.172 169,596 +0.04(+0.51%)
Nov 06, 2019 7.099 7.167 7.076 7.136 215,234 +0.03(+0.44%)
Nov 05, 2019 7.167 7.239 7.089 7.104 277,244 -0.06(-0.80%)
Nov 04, 2019 7.084 7.167 7.037 7.162 373,525 +0.13(+1.85%)
Nov 01, 2019 7.032 7.185 6.980 7.032 325,803 +0.01(+0.15%)
Oct 31, 2019 7.001 7.027 6.943 7.021 191,049 +0.02(+0.22%)
Oct 30, 2019 7.016 7.050 6.964 7.006 236,490 +0.00(+0.00%)
Oct 29, 2019 6.980 7.042 6.943 7.006 262,758 +0.03(+0.45%)
Oct 28, 2019 6.902 6.985 6.902 6.975 161,542 +0.08(+1.21%)
Oct 25, 2019 6.907 6.952 6.886 6.892 163,286 -0.01(-0.15%)
Oct 24, 2019 6.954 6.954 6.840 6.902 234,258 -0.05(-0.75%)
Oct 23, 2019 6.907 6.969 6.884 6.954 228,634 +0.04(+0.60%)
Oct 22, 2019 6.855 6.943 6.788 6.912 233,865 +0.05(+0.76%)
Oct 21, 2019 6.798 6.876 6.795 6.860 144,909 +0.09(+1.30%)
Oct 18, 2019 6.694 6.803 6.694 6.772 176,765 +0.05(+0.77%)
Oct 17, 2019 6.679 6.741 6.663 6.720 180,175 +0.04(+0.62%)
Oct 16, 2019 6.673 6.720 6.645 6.679 180,504 +0.01(+0.16%)
Oct 15, 2019 6.658 6.762 6.647 6.668 173,996 +0.01(+0.08%)
Oct 14, 2019 6.658 6.694 6.637 6.663 161,418 -0.05(-0.77%)
Oct 11, 2019 6.699 6.829 6.699 6.715 207,381 +0.03(+0.47%)
Oct 10, 2019 6.663 6.731 6.663 6.684 168,510 +0.02(+0.31%)
Oct 09, 2019 6.715 6.741 6.653 6.663 218,569 -0.02(-0.23%)
Oct 08, 2019 6.731 6.731 6.647 6.679 285,559 -0.06(-0.92%)
Oct 07, 2019 6.637 6.788 6.606 6.741 324,268 +0.09(+1.41%)
Oct 04, 2019 6.689 6.705 6.559 6.647 363,736 -0.06(-0.85%)
Oct 03, 2019 6.699 6.777 6.653 6.705 207,955 -0.01(-0.08%)
Oct 02, 2019 6.762 6.762 6.637 6.710 388,934 -0.05(-0.77%)
Oct 01, 2019 6.803 6.866 6.705 6.762 233,484 -0.04(-0.61%)
Sep 30, 2019 6.782 6.829 6.755 6.803 280,887 +0.02(+0.31%)
Sep 27, 2019 6.881 6.907 6.733 6.782 466,753 -0.09(-1.36%)
Sep 26, 2019 6.846 6.916 6.826 6.876 594,361 +0.01(+0.07%)
Sep 25, 2019 6.821 6.886 6.821 6.871 284,674 +0.05(+0.66%)
Sep 24, 2019 6.886 6.936 6.810 6.826 411,981 -0.06(-0.88%)
Sep 23, 2019 6.886 6.921 6.846 6.886 415,056 +0.02(+0.29%)
Sep 20, 2019 6.851 6.921 6.831 6.866 549,888 +0.02(+0.22%)
Sep 19, 2019 6.815 6.921 6.815 6.851 338,923 +0.01(+0.07%)
Sep 18, 2019 6.831 6.901 6.810 6.846 334,342 +0.00(+0.00%)
Sep 17, 2019 6.836 6.881 6.740 6.846 239,748 -0.01(-0.07%)
Sep 16, 2019 6.881 6.891 6.785 6.851 339,557 -0.02(-0.29%)
Sep 13, 2019 6.856 6.894 6.815 6.871 329,298 +0.06(+0.81%)
Sep 12, 2019 6.881 6.906 6.800 6.815 438,966 -0.07(-1.02%)
Sep 11, 2019 6.906 6.911 6.815 6.886 448,873 +0.03(+0.37%)
Sep 10, 2019 6.669 6.876 6.669 6.861 629,510 +0.21(+3.11%)
Sep 09, 2019 6.483 6.669 6.453 6.654 558,035 +0.19(+2.96%)
Sep 06, 2019 6.402 6.503 6.347 6.463 466,968 +0.04(+0.63%)
Sep 05, 2019 6.221 6.498 6.200 6.422 1,091,805 +0.33(+5.38%)
Sep 04, 2019 6.095 6.170 6.085 6.095 369,974 +0.02(+0.33%)
Sep 03, 2019 6.044 6.100 6.019 6.074 438,680 +0.01(+0.17%)
Aug 30, 2019 6.039 6.105 6.034 6.064 552,467 +0.06(+0.92%)
Aug 29, 2019 6.034 6.079 5.953 6.009 495,103 -0.02(-0.25%)
Aug 28, 2019 5.999 6.085 5.953 6.024 537,868 +0.01(+0.08%)
Aug 27, 2019 6.115 6.130 5.969 6.019 742,349 -0.10(-1.65%)
Aug 26, 2019 6.105 6.180 6.090 6.120 501,132 +0.04(+0.66%)
Aug 23, 2019 6.211 6.211 6.029 6.079 966,668 -0.16(-2.58%)
Aug 22, 2019 6.276 6.311 6.140 6.241 635,210 -0.06(-0.88%)
Aug 21, 2019 6.579 6.579 6.190 6.296 1,126,048 -0.28(-4.22%)
Aug 20, 2019 6.669 6.689 6.574 6.574 517,537 -0.12(-1.73%)
Aug 19, 2019 6.705 6.750 6.646 6.689 574,559 -0.01(-0.15%)
Aug 16, 2019 6.669 6.745 6.654 6.700 452,487 +0.03(+0.38%)
Aug 15, 2019 6.775 6.788 6.558 6.674 885,036 -0.10(-1.49%)
Aug 14, 2019 6.906 6.911 6.760 6.775 780,829 -0.19(-2.68%)
Aug 13, 2019 6.997 7.052 6.926 6.962 788,075 -0.04(-0.58%)
Aug 12, 2019 7.214 7.214 6.982 7.002 1,013,986 -0.22(-3.07%)
Aug 09, 2019 6.957 7.239 6.911 7.224 1,626,256 -0.28(-3.70%)
Aug 08, 2019 7.390 7.539 7.320 7.501 430,892 +0.11(+1.50%)
Aug 07, 2019 7.461 7.476 7.380 7.390 500,128 -0.10(-1.35%)
Aug 06, 2019 7.521 7.592 7.466 7.491 397,466 -0.03(-0.40%)
Aug 05, 2019 7.667 7.698 7.436 7.521 726,536 -0.19(-2.48%)
Aug 02, 2019 7.713 7.743 7.642 7.713 381,470 -0.03(-0.33%)
Aug 01, 2019 7.793 7.867 7.738 7.738 470,670 -0.07(-0.90%)
Jul 31, 2019 7.819 7.894 7.758 7.809 398,631 -0.02(-0.26%)
Jul 30, 2019 7.768 7.834 7.743 7.829 276,677 +0.04(+0.52%)
Jul 29, 2019 7.763 7.849 7.763 7.788 225,466 +0.02(+0.19%)
Jul 26, 2019 7.728 7.819 7.728 7.773 637,370 +0.07(+0.92%)
Jul 25, 2019 7.773 7.798 7.632 7.703 624,607 -0.06(-0.71%)
Jul 24, 2019 7.713 7.798 7.652 7.758 396,185 +0.04(+0.52%)
Jul 23, 2019 7.864 7.891 7.698 7.718 697,693 -0.16(-1.98%)
Jul 22, 2019 7.965 7.995 7.874 7.874 593,296 -0.10(-1.20%)
Jul 19, 2019 7.985 8.025 7.965 7.970 217,217 -0.02(-0.25%)
Jul 18, 2019 8.066 8.101 7.975 7.990 716,507 -0.08(-0.94%)
Jul 17, 2019 8.071 8.081 8.030 8.066 235,834 +0.00(+0.00%)
Jul 16, 2019 8.066 8.106 8.025 8.066 535,748 +0.00(+0.00%)
Jul 15, 2019 8.025 8.081 7.980 8.066 241,865 +0.04(+0.50%)
Jul 12, 2019 7.960 8.051 7.960 8.025 464,389 +0.05(+0.57%)
Jul 11, 2019 7.975 8.005 7.924 7.980 467,041 +0.02(+0.25%)
Jul 10, 2019 7.995 8.025 7.945 7.960 305,249 -0.04(-0.44%)
Jul 09, 2019 8.025 8.045 7.962 7.995 265,142 -0.02(-0.25%)
Jul 08, 2019 7.975 8.030 7.975 8.015 258,078 +0.03(+0.38%)
Jul 05, 2019 7.965 7.985 7.919 7.985 359,847 +0.00(+0.00%)
Jul 03, 2019 7.945 8.000 7.930 7.985 286,846 +0.03(+0.32%)
Jul 02, 2019 8.000 8.056 7.917 7.960 591,554 -0.06(-0.69%)
Jul 01, 2019 8.071 8.106 8.005 8.015 503,492 -0.05(-0.62%)
Jun 28, 2019 8.000 8.096 7.990 8.066 602,853 +0.06(+0.69%)
Jun 27, 2019 8.030 8.066 7.985 8.010 707,001 +0.05(+0.57%)
Jun 26, 2019 7.945 7.989 7.911 7.965 800,441 +0.02(+0.31%)
Jun 25, 2019 7.945 7.999 7.930 7.940 584,170 -0.04(-0.49%)
Jun 24, 2019 7.975 8.033 7.943 7.979 535,363 +0.01(+0.12%)
Jun 21, 2019 7.994 8.019 7.945 7.970 516,219 -0.03(-0.43%)
Jun 20, 2019 8.116 8.116 7.955 8.004 628,914 -0.10(-1.27%)
Jun 19, 2019 8.092 8.126 8.072 8.107 233,636 -0.01(-0.12%)
Jun 18, 2019 8.121 8.185 8.072 8.116 521,492 +0.00(+0.00%)
Jun 17, 2019 8.160 8.214 8.087 8.116 401,984 -0.02(-0.24%)
Jun 14, 2019 8.072 8.184 8.072 8.136 418,252 +0.07(+0.91%)
Jun 13, 2019 8.048 8.077 8.009 8.063 345,785 +0.03(+0.43%)
Jun 12, 2019 7.970 8.068 7.970 8.028 227,200 +0.02(+0.31%)
Jun 11, 2019 8.038 8.058 7.994 8.004 312,282 -0.05(-0.61%)
Jun 10, 2019 8.023 8.063 8.004 8.053 387,778 +0.00(+0.06%)
Jun 07, 2019 8.107 8.156 8.004 8.048 383,074 -0.03(-0.36%)
Jun 06, 2019 8.033 8.126 8.019 8.077 494,666 +0.10(+1.29%)
Jun 05, 2019 8.068 8.087 7.955 7.975 508,813 -0.11(-1.33%)
Jun 04, 2019 8.160 8.195 8.023 8.082 357,040 -0.01(-0.18%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.