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 (%)
May 31, 2019 7.300 7.330 7.110 7.210 44,600 -0.11(-1.50%)
May 30, 2019 7.440 7.440 7.290 7.320 40,831 +0.01(+0.14%)
May 29, 2019 7.380 7.510 7.269 7.310 53,447 -0.13(-1.75%)
May 28, 2019 7.490 7.497 7.418 7.440 15,424 -0.05(-0.67%)
May 24, 2019 7.500 7.530 7.431 7.490 8,600 +0.08(+1.08%)
May 23, 2019 7.490 7.510 7.400 7.410 23,961 -0.09(-1.20%)
May 22, 2019 7.490 7.525 7.460 7.500 13,567 +0.00(+0.00%)
May 21, 2019 7.510 7.585 7.470 7.500 32,153 +0.04(+0.54%)
May 20, 2019 7.400 7.554 7.375 7.460 73,548 +0.08(+1.08%)
May 17, 2019 7.354 7.480 7.354 7.380 28,400 -0.02(-0.27%)
May 16, 2019 7.410 7.470 7.300 7.400 58,787 +0.01(+0.14%)
May 15, 2019 7.410 7.420 7.348 7.390 37,665 +0.03(+0.41%)
May 14, 2019 7.360 7.440 7.320 7.360 33,146 +0.06(+0.82%)
May 13, 2019 7.290 7.430 7.210 7.300 58,651 +0.01(+0.14%)
May 10, 2019 7.330 7.330 7.150 7.290 36,900 -0.05(-0.68%)
May 09, 2019 7.420 7.420 7.253 7.340 47,943 +0.05(+0.69%)
May 08, 2019 7.290 7.377 7.210 7.290 62,002 +0.01(+0.14%)
May 07, 2019 7.270 7.350 7.250 7.280 48,306 +0.00(+0.00%)
May 06, 2019 7.120 7.350 7.120 7.280 44,161 +0.16(+2.25%)
May 03, 2019 7.291 7.291 7.120 7.120 24,900 +0.07(+0.99%)
May 02, 2019 7.200 7.417 7.000 7.050 60,654 -0.14(-1.95%)
May 01, 2019 7.230 7.230 7.110 7.190 123,068 +0.00(+0.00%)
Apr 30, 2019 7.200 7.335 7.160 7.190 52,491 -0.01(-0.14%)
Apr 29, 2019 7.240 7.380 7.180 7.200 62,413 +0.00(+0.00%)
Apr 26, 2019 7.230 7.290 7.160 7.200 56,400 +0.00(+0.05%)
Apr 25, 2019 7.250 7.250 7.160 7.197 64,970 -0.04(-0.60%)
Apr 24, 2019 7.280 7.340 7.240 7.240 77,257 -0.01(-0.14%)
Apr 23, 2019 7.420 7.420 7.250 7.250 36,911 -0.04(-0.55%)
Apr 22, 2019 7.340 7.360 7.290 7.290 40,776 -0.01(-0.14%)
Apr 18, 2019 7.400 7.487 7.300 7.300 27,100 -0.05(-0.68%)
Apr 17, 2019 7.350 7.350 7.270 7.350 15,046 +0.00(+0.00%)
Apr 16, 2019 7.360 7.375 7.200 7.350 236,784 +0.00(+0.00%)
Apr 15, 2019 7.320 7.390 7.220 7.350 243,538 +0.00(+0.00%)
Apr 12, 2019 7.280 7.390 7.280 7.350 20,800 +0.08(+1.10%)
Apr 11, 2019 7.310 7.458 7.270 7.270 53,235 -0.04(-0.55%)
Apr 10, 2019 7.290 7.340 7.250 7.310 63,227 +0.01(+0.14%)
Apr 09, 2019 7.290 7.360 7.260 7.300 44,523 +0.02(+0.27%)
Apr 08, 2019 7.420 7.452 7.280 7.280 140,862 -0.07(-0.95%)
Apr 05, 2019 7.370 7.463 7.320 7.350 31,400 -0.01(-0.14%)
Apr 04, 2019 7.410 7.500 7.360 7.360 38,533 +0.03(+0.41%)
Apr 03, 2019 7.340 7.450 7.220 7.330 47,718 +0.04(+0.55%)
Apr 02, 2019 7.200 7.380 7.200 7.290 27,776 +0.14(+1.96%)
Apr 01, 2019 7.470 7.507 7.150 7.150 72,401 -0.23(-3.12%)
Mar 29, 2019 7.560 7.620 7.380 7.380 26,100 -0.12(-1.60%)
Mar 28, 2019 7.440 7.580 7.440 7.500 26,715 -0.05(-0.66%)
Mar 27, 2019 7.600 7.600 7.510 7.550 11,766 -0.03(-0.40%)
Mar 26, 2019 7.540 7.660 7.456 7.580 28,037 +0.07(+0.93%)
Mar 25, 2019 7.400 7.520 7.400 7.510 14,823 +0.10(+1.35%)
Mar 22, 2019 7.500 7.500 7.371 7.410 12,700 -0.15(-1.98%)
Mar 21, 2019 7.550 7.629 7.503 7.560 45,820 -0.04(-0.53%)
Mar 20, 2019 7.640 7.740 7.540 7.600 22,509 -0.09(-1.17%)
Mar 19, 2019 7.610 7.735 7.580 7.690 34,614 +0.09(+1.18%)
Mar 18, 2019 7.660 7.700 7.580 7.600 40,802 -0.10(-1.30%)
Mar 15, 2019 7.840 7.840 7.680 7.700 28,000 -0.10(-1.28%)
Mar 14, 2019 7.810 7.889 7.705 7.800 31,409 -0.25(-3.11%)
Mar 13, 2019 8.110 8.125 7.980 8.050 85,180 -0.04(-0.49%)
Mar 12, 2019 8.000 8.120 7.899 8.090 59,435 +0.24(+3.06%)
Mar 11, 2019 7.820 7.950 7.820 7.850 50,741 +0.10(+1.29%)
Mar 08, 2019 7.820 7.820 7.710 7.750 14,300 +0.00(+0.00%)
Mar 07, 2019 7.740 7.935 7.730 7.750 34,962 -0.03(-0.39%)
Mar 06, 2019 7.793 7.815 7.760 7.780 11,467 -0.01(-0.13%)
Mar 05, 2019 7.860 7.950 7.735 7.790 32,802 -0.01(-0.13%)
Mar 04, 2019 7.890 7.932 7.800 7.800 33,772 -0.12(-1.52%)
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.