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 (%)
Aug 31, 2016 9.700 9.700 9.550 9.620 62,019 +0.03(+0.31%)
Aug 30, 2016 9.600 9.650 9.580 9.590 43,627 -0.01(-0.10%)
Aug 29, 2016 9.650 9.650 9.540 9.600 48,372 +0.00(+0.00%)
Aug 26, 2016 9.560 9.670 9.500 9.600 58,189 +0.01(+0.10%)
Aug 25, 2016 9.600 9.640 9.491 9.590 17,579 +0.00(+0.00%)
Aug 24, 2016 9.600 9.650 9.500 9.590 27,478 +0.00(+0.00%)
Aug 23, 2016 9.550 9.620 9.490 9.590 30,088 +0.11(+1.16%)
Aug 22, 2016 9.500 9.640 9.460 9.480 19,659 -0.01(-0.11%)
Aug 19, 2016 9.500 9.650 9.472 9.490 20,406 -0.06(-0.63%)
Aug 18, 2016 9.650 9.650 9.460 9.550 16,052 -0.07(-0.73%)
Aug 17, 2016 9.440 9.650 9.440 9.620 24,576 +0.13(+1.37%)
Aug 16, 2016 9.640 9.650 9.410 9.490 42,928 -0.11(-1.15%)
Aug 15, 2016 9.570 9.650 9.500 9.600 18,186 -0.04(-0.36%)
Aug 12, 2016 9.680 9.680 9.595 9.635 12,209 +0.03(+0.26%)
Aug 11, 2016 9.680 9.680 9.610 9.610 11,142 -0.07(-0.72%)
Aug 10, 2016 9.690 9.780 9.650 9.680 23,698 -0.04(-0.41%)
Aug 09, 2016 9.710 9.750 9.650 9.720 19,204 +0.02(+0.21%)
Aug 08, 2016 9.690 9.700 9.500 9.700 20,435 +0.00(+0.00%)
Aug 05, 2016 9.690 9.700 9.460 9.700 10,649 +0.05(+0.52%)
Aug 04, 2016 9.680 9.750 9.590 9.650 12,202 -0.01(-0.10%)
Aug 03, 2016 9.490 9.700 9.490 9.660 18,803 +0.14(+1.47%)
Aug 02, 2016 9.700 9.700 9.470 9.520 16,769 -0.12(-1.24%)
Aug 01, 2016 9.590 9.690 9.275 9.640 16,484 +0.10(+1.05%)
Jul 29, 2016 9.330 9.615 9.232 9.540 28,730 +0.23(+2.47%)
Jul 28, 2016 9.350 9.370 9.210 9.310 22,634 -0.02(-0.21%)
Jul 27, 2016 9.470 9.505 9.221 9.330 5,624 -0.13(-1.33%)
Jul 26, 2016 9.430 9.532 9.300 9.456 10,283 +0.05(+0.49%)
Jul 25, 2016 9.500 9.760 9.393 9.410 89,725 -0.03(-0.32%)
Jul 22, 2016 9.435 9.490 9.400 9.440 14,650 +0.01(+0.11%)
Jul 21, 2016 9.440 9.450 9.400 9.430 26,576 +0.00(+0.00%)
Jul 20, 2016 9.450 9.460 9.400 9.430 15,106 -0.01(-0.11%)
Jul 19, 2016 9.440 9.470 9.400 9.440 10,686 -0.04(-0.42%)
Jul 18, 2016 9.500 9.500 9.400 9.480 8,561 +0.01(+0.11%)
Jul 15, 2016 9.500 9.500 9.250 9.470 69,157 -0.01(-0.11%)
Jul 14, 2016 9.550 9.854 9.210 9.480 16,512 +0.05(+0.53%)
Jul 13, 2016 9.720 9.770 9.260 9.430 25,598 -0.22(-2.28%)
Jul 12, 2016 9.790 9.790 9.600 9.650 11,310 -0.09(-0.92%)
Jul 11, 2016 9.460 9.940 9.450 9.740 51,904 +0.38(+4.06%)
Jul 08, 2016 9.460 9.360 9.260 9.360 33,229 +0.00(+0.00%)
Jul 07, 2016 9.350 9.380 9.240 9.360 40,364 +0.25(+2.74%)
Jul 05, 2016 8.990 9.143 8.990 9.110 23,683 +0.13(+1.45%)
Jul 01, 2016 8.900 8.980 8.980 8.980 37,600 +0.10(+1.13%)
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%)
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.