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 (%)
Jun 30, 2016 8.650 8.890 8.570 8.880 26,673 +0.26(+3.02%)
Jun 29, 2016 8.410 8.760 8.410 8.620 59,260 +0.32(+3.86%)
Jun 28, 2016 8.350 8.440 8.250 8.300 25,692 +0.05(+0.61%)
Jun 27, 2016 8.300 8.533 8.250 8.250 54,679 -0.05(-0.66%)
Jun 24, 2016 8.330 8.690 8.220 8.305 37,678 -0.27(-3.09%)
Jun 23, 2016 8.910 9.150 8.550 8.570 55,716 -0.35(-3.92%)
Jun 22, 2016 8.850 9.098 8.832 8.920 41,454 +0.04(+0.45%)
Jun 21, 2016 8.980 8.980 8.850 8.880 19,873 -0.09(-1.00%)
Jun 20, 2016 9.060 9.500 8.850 8.970 157,064 -0.06(-0.72%)
Jun 17, 2016 9.060 9.070 9.000 9.035 11,897 -0.02(-0.17%)
Jun 16, 2016 9.000 9.150 9.000 9.050 29,037 +0.01(+0.11%)
Jun 15, 2016 9.440 9.440 9.000 9.040 33,798 -0.62(-6.42%)
Jun 14, 2016 9.510 9.700 9.400 9.660 70,405 +0.18(+1.90%)
Jun 13, 2016 9.260 9.480 9.240 9.480 54,458 +0.18(+1.94%)
Jun 10, 2016 9.300 9.365 9.170 9.300 62,452 +0.08(+0.87%)
Jun 09, 2016 9.150 9.260 9.025 9.220 32,768 +0.08(+0.88%)
Jun 08, 2016 8.950 9.140 8.950 9.140 34,783 +0.19(+2.12%)
Jun 07, 2016 8.860 9.100 8.850 8.950 22,338 +0.12(+1.36%)
Jun 06, 2016 8.560 9.230 8.550 8.830 104,410 +0.23(+2.67%)
Jun 03, 2016 8.500 8.806 8.500 8.600 22,008 +0.09(+1.06%)
Jun 02, 2016 8.470 8.848 8.400 8.510 35,171 +0.04(+0.47%)
Jun 01, 2016 8.230 8.470 8.230 8.470 28,089 +0.26(+3.17%)
May 31, 2016 8.300 8.300 8.140 8.210 25,814 -0.03(-0.36%)
May 27, 2016 8.210 8.240 8.240 8.240 16,500 +0.00(+0.00%)
May 26, 2016 8.140 8.281 8.090 8.240 24,145 +0.10(+1.23%)
May 25, 2016 7.970 8.180 7.860 8.140 66,985 +0.16(+2.01%)
May 24, 2016 8.020 8.020 7.850 7.980 10,479 +0.05(+0.63%)
May 23, 2016 7.880 8.100 7.880 7.930 30,032 +0.06(+0.76%)
May 20, 2016 8.150 8.150 7.750 7.870 42,008 -0.26(-3.20%)
May 19, 2016 8.070 8.190 7.900 8.130 52,843 -0.02(-0.25%)
May 18, 2016 8.100 8.190 8.000 8.150 29,692 +0.01(+0.12%)
May 17, 2016 8.180 8.230 8.110 8.140 19,594 -0.07(-0.85%)
May 16, 2016 8.130 8.390 8.130 8.210 44,593 +0.01(+0.12%)
May 13, 2016 8.400 8.400 8.000 8.200 39,118 -0.22(-2.61%)
May 12, 2016 8.540 8.600 8.410 8.420 19,064 -0.12(-1.41%)
May 11, 2016 8.660 8.690 8.450 8.540 31,693 -0.12(-1.39%)
May 10, 2016 8.510 8.926 8.500 8.660 24,193 +0.01(+0.12%)
May 09, 2016 8.730 9.230 8.600 8.650 8,501 -0.01(-0.12%)
May 06, 2016 8.990 9.100 8.600 8.660 33,448 -0.36(-3.99%)
May 05, 2016 8.760 9.090 8.620 9.020 11,979 +0.22(+2.50%)
May 04, 2016 8.690 8.830 8.520 8.800 35,667 +0.11(+1.27%)
May 03, 2016 8.850 9.170 8.500 8.690 27,228 -0.22(-2.47%)
May 02, 2016 9.100 9.240 8.910 8.910 8,529 -0.24(-2.62%)
Apr 29, 2016 8.960 9.150 8.830 9.150 8,704 +0.16(+1.78%)
Apr 28, 2016 9.090 9.090 8.990 8.990 6,592 -0.02(-0.22%)
Apr 27, 2016 9.090 9.208 9.010 9.010 13,582 -0.16(-1.74%)
Apr 26, 2016 9.120 9.249 9.012 9.170 6,553 +0.04(+0.44%)
Apr 25, 2016 9.090 9.230 9.010 9.130 8,704 -0.04(-0.44%)
Apr 22, 2016 9.060 9.230 8.830 9.170 8,049 -0.04(-0.43%)
Apr 21, 2016 8.710 9.240 8.450 9.210 31,940 +0.42(+4.78%)
Apr 20, 2016 8.300 8.850 8.300 8.790 26,299 +0.49(+5.90%)
Apr 19, 2016 8.470 8.590 8.300 8.300 16,544 -0.10(-1.19%)
Apr 18, 2016 8.420 8.759 8.400 8.400 16,453 -0.10(-1.18%)
Apr 15, 2016 8.690 8.690 8.265 8.500 36,453 -0.20(-2.30%)
Apr 14, 2016 8.750 8.960 8.620 8.700 15,020 -0.17(-1.92%)
Apr 13, 2016 8.940 8.960 8.725 8.870 6,914 -0.05(-0.56%)
Apr 12, 2016 8.750 8.920 8.510 8.920 27,716 +0.16(+1.83%)
Apr 11, 2016 8.690 8.955 8.420 8.760 24,870 +0.13(+1.51%)
Apr 08, 2016 8.280 8.800 8.120 8.630 27,048 +0.41(+4.99%)
Apr 07, 2016 8.210 8.230 8.120 8.220 27,386 +0.04(+0.49%)
Apr 06, 2016 8.050 8.190 8.050 8.180 33,869 +0.10(+1.24%)
Apr 05, 2016 8.160 8.276 8.010 8.080 24,898 -0.08(-0.98%)
Apr 04, 2016 8.440 8.490 8.060 8.160 23,578 -0.15(-1.81%)
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.