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 )

3.700 +0.040 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 5.046 5.046 4.790 4.910 333,789 -0.14(-2.82%)
May 28, 2020 5.268 5.319 5.007 5.052 395,953 -0.13(-2.52%)
May 27, 2020 5.092 5.223 4.870 5.183 436,985 +0.20(+4.11%)
May 26, 2020 5.086 5.160 4.961 4.978 620,824 +0.09(+1.74%)
May 22, 2020 4.699 4.915 4.557 4.893 475,460 +0.19(+4.12%)
May 21, 2020 4.927 4.927 4.617 4.699 758,773 -0.05(-0.96%)
May 20, 2020 4.301 4.762 4.233 4.745 760,980 +0.56(+13.47%)
May 19, 2020 4.216 4.403 4.125 4.182 634,002 -0.06(-1.47%)
May 18, 2020 4.238 4.403 4.125 4.244 667,715 +0.14(+3.47%)
May 15, 2020 4.079 4.224 4.028 4.102 440,481 +0.00(+0.00%)
May 14, 2020 3.783 4.153 3.578 4.102 561,509 +0.23(+5.87%)
May 13, 2020 4.045 4.054 3.630 3.874 749,123 -0.17(-4.22%)
May 12, 2020 3.931 4.187 3.755 4.045 1,430,306 +0.47(+13.22%)
May 11, 2020 3.698 3.698 3.453 3.573 673,772 -0.18(-4.70%)
May 08, 2020 3.698 3.891 3.675 3.749 385,641 -0.02(-0.60%)
May 07, 2020 3.670 3.909 3.652 3.772 405,248 +0.13(+3.43%)
May 06, 2020 3.840 3.982 3.596 3.647 475,186 -0.17(-4.47%)
May 05, 2020 3.766 3.971 3.726 3.817 467,550 +0.05(+1.36%)
May 04, 2020 3.641 3.840 3.499 3.766 323,130 +0.02(+0.61%)
May 01, 2020 3.800 3.886 3.607 3.744 455,070 -0.22(-5.46%)
Apr 30, 2020 4.182 4.182 3.880 3.960 499,289 -0.19(-4.66%)
Apr 29, 2020 4.176 4.415 4.063 4.153 851,079 +0.19(+4.88%)
Apr 28, 2020 3.795 4.056 3.687 3.960 609,476 +0.19(+5.14%)
Apr 27, 2020 3.738 3.914 3.590 3.766 508,670 +0.06(+1.69%)
Apr 24, 2020 3.709 3.811 3.448 3.704 670,214 -0.05(-1.21%)
Apr 23, 2020 3.692 3.909 3.621 3.749 478,200 +0.06(+1.54%)
Apr 22, 2020 3.783 3.960 3.607 3.692 563,439 -0.09(-2.26%)
Apr 21, 2020 3.470 3.789 3.470 3.778 588,778 +0.14(+3.91%)
Apr 20, 2020 3.561 3.725 3.487 3.635 523,419 -0.11(-3.04%)
Apr 17, 2020 3.664 3.943 3.425 3.749 912,954 +0.28(+8.21%)
Apr 16, 2020 3.584 3.652 3.334 3.465 530,140 -0.07(-2.09%)
Apr 15, 2020 3.692 3.692 3.385 3.539 766,150 -0.37(-9.46%)
Apr 14, 2020 4.199 4.870 3.846 3.909 1,657,314 -0.14(-3.51%)
Apr 13, 2020 4.091 4.182 3.503 4.051 1,232,614 +0.33(+8.87%)
Apr 09, 2020 3.755 4.295 3.414 3.721 1,699,177 +0.24(+7.04%)
Apr 08, 2020 2.941 3.559 2.924 3.476 1,436,971 +0.80(+30.00%)
Apr 07, 2020 2.560 3.345 2.560 2.674 1,612,097 +0.35(+14.91%)
Apr 06, 2020 1.912 2.549 1.877 2.327 1,400,131 +0.68(+41.52%)
Apr 03, 2020 2.276 2.276 1.570 1.644 1,666,308 -0.67(-28.99%)
Apr 02, 2020 2.759 2.970 2.259 2.316 1,011,211 -0.42(-15.21%)
Apr 01, 2020 3.442 3.459 2.725 2.731 609,269 -0.80(-22.58%)
Mar 31, 2020 3.755 3.852 3.379 3.527 768,463 -0.30(-7.74%)
Mar 30, 2020 4.694 4.716 3.812 3.823 798,344 -0.67(-14.83%)
Mar 27, 2020 4.207 4.846 4.007 4.489 768,646 +0.02(+0.48%)
Mar 26, 2020 3.530 4.944 3.476 4.467 1,317,019 +1.07(+31.58%)
Mar 25, 2020 2.973 3.834 2.881 3.395 936,123 +0.53(+18.30%)
Mar 24, 2020 2.761 3.059 2.718 2.870 481,761 +0.20(+7.51%)
Mar 23, 2020 3.168 3.173 2.507 2.669 605,819 -0.50(-15.87%)
Mar 20, 2020 3.292 3.920 3.124 3.173 918,793 -0.07(-2.17%)
Mar 19, 2020 2.594 3.492 2.572 3.243 873,884 +0.67(+26.11%)
Mar 18, 2020 4.142 4.142 2.231 2.572 1,372,353 -1.74(-40.33%)
Mar 17, 2020 4.462 4.619 4.066 4.310 852,688 -0.03(-0.62%)
Mar 16, 2020 4.482 5.009 4.308 4.337 531,708 -0.56(-11.39%)
Mar 13, 2020 5.453 5.691 4.825 4.895 1,186,212 -0.29(-5.64%)
Mar 12, 2020 6.281 6.373 4.998 5.187 878,188 -1.45(-21.80%)
Mar 11, 2020 6.503 6.747 6.444 6.633 655,504 +0.03(+0.49%)
Mar 10, 2020 6.703 6.855 6.373 6.601 470,569 +0.01(+0.16%)
Mar 09, 2020 7.304 7.304 6.584 6.590 543,899 -0.95(-12.57%)
Mar 06, 2020 7.646 7.678 7.364 7.537 430,493 -0.31(-3.93%)
Mar 05, 2020 7.846 7.911 7.803 7.846 358,417 -0.11(-1.36%)
Mar 04, 2020 7.943 8.025 7.868 7.954 287,618 +0.09(+1.10%)
Mar 03, 2020 8.133 8.144 7.824 7.868 489,723 -0.28(-3.46%)
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.