Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cm Finance (NQ: CMFN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2018 7.860 8.090 7.860 7.970 23,266 +0.07(+0.89%)
Oct 30, 2018 7.900 7.990 7.750 7.900 31,189 +0.00(+0.00%)
Oct 29, 2018 7.890 8.100 7.860 7.900 13,316 -0.03(-0.38%)
Oct 26, 2018 8.020 8.040 7.900 7.930 14,000 -0.06(-0.75%)
Oct 25, 2018 7.950 8.100 7.950 7.990 33,123 +0.04(+0.50%)
Oct 24, 2018 8.190 8.220 7.832 7.950 18,776 -0.19(-2.39%)
Oct 23, 2018 8.150 8.260 8.100 8.145 11,455 -0.07(-0.79%)
Oct 22, 2018 8.250 8.294 8.170 8.210 9,141 -0.04(-0.48%)
Oct 19, 2018 8.330 8.390 8.250 8.250 14,800 -0.10(-1.20%)
Oct 18, 2018 8.400 8.400 8.180 8.350 25,761 -0.07(-0.83%)
Oct 17, 2018 8.480 8.491 8.410 8.420 14,338 -0.08(-0.94%)
Oct 16, 2018 8.540 8.570 8.500 8.500 9,151 +0.04(+0.47%)
Oct 15, 2018 8.500 8.624 8.320 8.460 10,204 +0.01(+0.12%)
Oct 12, 2018 8.500 8.600 8.450 8.450 20,000 -0.05(-0.59%)
Oct 11, 2018 8.600 8.698 8.450 8.500 22,463 -0.14(-1.62%)
Oct 10, 2018 8.730 8.740 8.610 8.640 13,478 -0.10(-1.14%)
Oct 09, 2018 8.650 8.740 8.650 8.740 21,164 +0.09(+1.04%)
Oct 08, 2018 8.650 8.750 8.650 8.650 14,965 -0.02(-0.23%)
Oct 05, 2018 8.710 8.800 8.670 8.670 20,800 -0.10(-1.14%)
Oct 04, 2018 8.660 8.800 8.590 8.770 28,170 +0.05(+0.57%)
Oct 03, 2018 8.590 8.770 8.590 8.720 14,657 +0.17(+1.99%)
Oct 02, 2018 8.540 8.650 8.540 8.550 17,919 -0.03(-0.35%)
Oct 01, 2018 8.600 8.600 8.500 8.580 25,714 -0.02(-0.23%)
Sep 28, 2018 8.700 8.800 8.590 8.600 25,200 -0.15(-1.71%)
Sep 27, 2018 8.800 8.850 8.700 8.750 26,081 -0.10(-1.09%)
Sep 26, 2018 8.872 8.895 8.800 8.846 7,559 -0.00(-0.05%)
Sep 25, 2018 8.900 8.916 8.800 8.850 20,619 -0.05(-0.56%)
Sep 24, 2018 8.900 9.000 8.850 8.900 17,767 +0.05(+0.56%)
Sep 21, 2018 9.000 9.000 8.850 8.850 13,600 -0.15(-1.67%)
Sep 20, 2018 9.000 9.050 8.950 9.000 18,543 +0.05(+0.56%)
Sep 19, 2018 8.900 9.050 8.900 8.950 20,196 +0.05(+0.56%)
Sep 18, 2018 9.050 9.150 8.855 8.900 43,376 -0.20(-2.20%)
Sep 17, 2018 8.950 9.145 8.950 9.100 30,452 -0.25(-2.67%)
Sep 14, 2018 9.250 9.350 9.200 9.350 47,900 +0.15(+1.63%)
Sep 13, 2018 9.200 9.200 9.100 9.200 26,159 +0.10(+1.10%)
Sep 12, 2018 9.150 9.250 9.100 9.100 46,904 -0.10(-1.09%)
Sep 11, 2018 9.300 9.300 9.150 9.200 28,960 +0.00(+0.00%)
Sep 10, 2018 9.150 9.300 9.150 9.200 44,855 -0.05(-0.54%)
Sep 07, 2018 9.300 9.350 9.200 9.250 26,500 -0.10(-1.07%)
Sep 06, 2018 9.400 9.405 9.300 9.350 27,137 +0.05(+0.54%)
Sep 05, 2018 9.450 9.600 9.300 9.300 61,112 -0.10(-1.06%)
Sep 04, 2018 9.200 9.400 9.150 9.400 42,811 +0.20(+2.17%)
Aug 31, 2018 9.200 9.200 9.200 0 +0.02(+0.27%)
Aug 30, 2018 9.150 9.200 9.100 9.175 12,856 +0.04(+0.43%)
Aug 29, 2018 9.100 9.150 9.050 9.135 21,505 +0.01(+0.11%)
Aug 28, 2018 9.200 9.200 9.050 9.125 21,012 -0.07(-0.82%)
Aug 27, 2018 9.150 9.200 9.000 9.200 26,651 +0.10(+1.10%)
Aug 24, 2018 9.050 9.150 8.980 9.100 32,600 +0.00(+0.00%)
Aug 23, 2018 9.150 9.200 9.100 9.100 17,058 -0.10(-1.09%)
Aug 22, 2018 9.150 9.200 9.100 9.200 19,816 +0.02(+0.27%)
Aug 21, 2018 9.100 9.200 9.100 9.175 10,441 +0.08(+0.82%)
Aug 20, 2018 9.200 9.200 9.100 9.100 23,231 -0.05(-0.55%)
Aug 17, 2018 9.150 9.200 9.110 9.150 21,900 -0.05(-0.54%)
Aug 16, 2018 9.050 9.200 9.050 9.200 50,290 +0.20(+2.22%)
Aug 15, 2018 9.000 9.045 8.960 9.000 12,807 +0.05(+0.56%)
Aug 14, 2018 9.000 9.050 8.950 8.950 15,002 -0.10(-1.10%)
Aug 13, 2018 9.100 9.100 8.960 9.050 21,350 -0.05(-0.55%)
Aug 10, 2018 9.050 9.100 9.000 9.100 12,400 +0.10(+1.11%)
Aug 09, 2018 9.000 9.095 8.950 9.000 8,480 +0.00(+0.00%)
Aug 08, 2018 9.100 9.145 8.950 9.000 30,302 -0.10(-1.10%)
Aug 07, 2018 9.000 9.100 8.950 9.100 12,362 +0.15(+1.68%)
Aug 06, 2018 8.900 8.950 8.895 8.950 14,207 +0.07(+0.79%)
Aug 03, 2018 8.850 8.950 8.850 8.880 17,100 +0.03(+0.34%)
Aug 02, 2018 8.800 8.900 8.800 8.850 6,244 +0.00(+0.00%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.