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 30, 2019 7.030 7.030 7.030 0 -0.21(-2.90%)
Aug 29, 2019 7.050 7.350 7.000 7.240 32,264 +0.17(+2.40%)
Aug 28, 2019 7.050 7.090 7.040 7.070 18,091 +0.01(+0.14%)
Aug 27, 2019 7.090 7.204 7.060 7.060 16,327 -0.03(-0.42%)
Aug 26, 2019 7.100 7.124 7.060 7.090 18,184 +0.02(+0.28%)
Aug 23, 2019 7.250 7.250 7.060 7.070 18,300 -0.18(-2.48%)
Aug 22, 2019 7.190 7.250 7.123 7.250 15,257 +0.01(+0.21%)
Aug 21, 2019 7.250 7.280 7.195 7.235 8,599 +0.11(+1.47%)
Aug 20, 2019 7.070 7.300 7.060 7.130 21,298 +0.07(+0.99%)
Aug 19, 2019 7.160 7.255 7.040 7.060 58,150 -0.06(-0.84%)
Aug 16, 2019 7.118 7.174 7.118 7.120 17,600 -0.02(-0.28%)
Aug 15, 2019 7.200 7.315 7.130 7.140 19,766 -0.05(-0.70%)
Aug 14, 2019 7.326 7.326 7.180 7.190 15,929 -0.07(-0.96%)
Aug 13, 2019 7.320 7.320 7.200 7.260 13,412 +0.05(+0.63%)
Aug 12, 2019 7.257 7.257 7.190 7.215 11,167 -0.03(-0.42%)
Aug 09, 2019 7.344 7.344 7.220 7.245 19,300 -0.04(-0.53%)
Aug 08, 2019 7.260 7.344 7.160 7.283 10,127 +0.02(+0.32%)
Aug 07, 2019 7.160 7.300 7.160 7.260 13,881 +0.08(+1.11%)
Aug 06, 2019 7.220 7.340 7.160 7.180 20,068 +0.00(+0.00%)
Aug 05, 2019 7.280 7.365 7.160 7.180 22,368 -0.22(-2.97%)
Aug 02, 2019 7.324 7.400 7.267 7.400 19,700 +0.10(+1.30%)
Aug 01, 2019 7.300 7.380 7.290 7.305 8,744 -0.04(-0.61%)
Jul 31, 2019 7.400 7.430 7.250 7.350 20,840 -0.07(-0.94%)
Jul 30, 2019 7.363 7.450 7.351 7.420 28,067 +0.02(+0.27%)
Jul 29, 2019 7.310 7.400 7.300 7.400 18,015 +0.09(+1.23%)
Jul 26, 2019 7.350 7.380 7.280 7.310 9,800 -0.01(-0.14%)
Jul 25, 2019 7.310 7.330 7.300 7.320 3,323 -0.05(-0.68%)
Jul 24, 2019 7.320 7.390 7.300 7.370 21,668 +0.02(+0.27%)
Jul 23, 2019 7.310 7.350 7.310 7.350 107,304 +0.05(+0.68%)
Jul 22, 2019 7.300 7.400 7.300 7.300 9,315 -0.06(-0.81%)
Jul 19, 2019 7.420 7.450 7.290 7.359 15,400 -0.06(-0.82%)
Jul 18, 2019 7.470 7.481 7.420 7.420 19,395 -0.07(-0.93%)
Jul 17, 2019 7.430 7.490 7.420 7.490 14,843 +0.05(+0.67%)
Jul 16, 2019 7.480 7.500 7.440 7.440 9,035 -0.06(-0.80%)
Jul 15, 2019 7.520 7.559 7.490 7.500 16,100 -0.02(-0.27%)
Jul 12, 2019 7.500 7.600 7.500 7.520 6,300 +0.02(+0.27%)
Jul 11, 2019 7.650 7.650 7.430 7.500 15,678 -0.15(-1.96%)
Jul 10, 2019 7.610 7.700 7.590 7.650 19,593 +0.12(+1.59%)
Jul 09, 2019 7.500 7.570 7.490 7.530 21,140 +0.02(+0.27%)
Jul 08, 2019 7.340 7.587 7.320 7.510 13,412 +0.15(+2.04%)
Jul 05, 2019 7.530 7.590 7.360 7.360 29,600 -0.04(-0.54%)
Jul 03, 2019 7.440 7.599 7.361 7.400 38,400 -0.03(-0.40%)
Jul 02, 2019 7.410 7.550 7.410 7.430 15,402 -0.17(-2.24%)
Jul 01, 2019 7.640 7.640 7.300 7.600 18,761 -0.01(-0.13%)
Jun 28, 2019 7.600 7.700 7.600 7.610 54,700 +0.00(+0.00%)
Jun 27, 2019 7.500 7.680 7.450 7.610 164,448 +0.52(+7.33%)
Jun 26, 2019 7.130 7.250 7.050 7.090 32,660 -0.05(-0.77%)
Jun 25, 2019 7.200 7.269 7.120 7.145 33,536 -0.05(-0.63%)
Jun 24, 2019 7.230 7.290 7.120 7.190 51,371 -0.02(-0.28%)
Jun 21, 2019 7.300 7.300 7.210 7.210 22,800 -0.03(-0.41%)
Jun 20, 2019 7.340 7.340 7.120 7.240 29,340 -0.01(-0.14%)
Jun 19, 2019 7.250 7.500 7.120 7.250 73,155 +0.08(+1.12%)
Jun 18, 2019 7.000 7.200 6.810 7.170 110,508 +0.07(+0.99%)
Jun 17, 2019 7.150 7.200 6.900 7.100 44,728 -0.02(-0.28%)
Jun 14, 2019 7.360 7.700 7.050 7.120 82,600 -0.29(-3.91%)
Jun 13, 2019 7.260 7.590 7.051 7.410 88,965 +0.00(+0.00%)
Jun 12, 2019 7.480 7.480 7.320 7.410 63,340 -0.01(-0.13%)
Jun 11, 2019 7.440 7.490 7.250 7.420 61,601 +0.02(+0.27%)
Jun 10, 2019 7.500 7.560 7.400 7.400 26,485 -0.10(-1.33%)
Jun 07, 2019 7.280 7.580 7.280 7.500 85,700 +0.19(+2.60%)
Jun 06, 2019 7.250 7.363 7.200 7.310 38,921 +0.07(+0.97%)
Jun 05, 2019 7.300 7.315 7.200 7.240 26,866 -0.03(-0.41%)
Jun 04, 2019 7.250 7.290 7.190 7.270 35,931 +0.06(+0.83%)
Jun 03, 2019 7.270 7.571 7.170 7.210 33,812 +0.00(+0.00%)
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%)
Mar 01, 2019 8.040 8.050 7.860 7.920 37,600 -0.03(-0.38%)
Feb 28, 2019 8.010 8.010 7.860 7.950 35,973 +0.05(+0.63%)
Feb 27, 2019 7.960 7.990 7.850 7.900 29,726 -0.04(-0.50%)
Feb 26, 2019 8.000 8.120 7.850 7.940 82,067 -0.03(-0.38%)
Feb 25, 2019 8.000 8.000 7.770 7.970 78,984 +0.02(+0.25%)
Feb 22, 2019 7.700 8.100 7.700 7.950 212,400 +0.25(+3.25%)
Feb 21, 2019 7.760 7.807 7.680 7.700 15,791 -0.10(-1.28%)
Feb 20, 2019 7.860 7.860 7.700 7.800 30,618 -0.05(-0.64%)
Feb 19, 2019 7.800 7.850 7.800 7.850 51,134 +0.03(+0.38%)
Feb 15, 2019 7.840 7.860 7.800 7.820 30,700 -0.01(-0.13%)
Feb 14, 2019 7.800 7.851 7.800 7.830 23,649 +0.07(+0.90%)
Feb 13, 2019 7.850 7.850 7.760 7.760 25,357 -0.04(-0.51%)
Feb 12, 2019 7.770 7.890 7.760 7.800 14,390 +0.06(+0.78%)
Feb 11, 2019 7.760 7.900 7.740 7.740 29,626 -0.13(-1.65%)
Feb 08, 2019 7.810 7.980 7.770 7.870 5,900 +0.09(+1.16%)
Feb 07, 2019 7.970 8.070 7.710 7.780 69,218 -0.19(-2.38%)
Feb 06, 2019 8.050 8.050 7.911 7.970 51,850 -0.03(-0.38%)
Feb 05, 2019 8.080 8.140 7.905 8.000 78,157 -0.07(-0.87%)
Feb 04, 2019 8.150 8.150 7.935 8.070 20,544 -0.08(-0.98%)
Feb 01, 2019 7.650 8.180 7.460 8.150 61,000 +0.49(+6.40%)
Jan 31, 2019 7.700 7.700 7.463 7.660 32,437 -0.04(-0.52%)
Jan 30, 2019 7.440 7.700 7.380 7.700 35,089 +0.30(+4.05%)
Jan 29, 2019 7.350 7.480 7.300 7.400 17,155 -0.02(-0.27%)
Jan 28, 2019 7.360 7.430 7.270 7.420 16,714 +0.08(+1.09%)
Jan 25, 2019 7.320 7.400 7.250 7.340 19,100 +0.09(+1.24%)
Jan 24, 2019 7.300 7.300 7.082 7.250 9,225 -0.05(-0.68%)
Jan 23, 2019 7.140 7.300 7.100 7.300 16,671 +0.16(+2.24%)
Jan 22, 2019 7.080 7.140 7.050 7.140 11,936 +0.01(+0.14%)
Jan 18, 2019 7.200 7.340 7.120 7.130 17,500 +0.00(+0.00%)
Jan 17, 2019 7.030 7.170 7.030 7.130 26,418 +0.10(+1.42%)
Jan 16, 2019 6.960 7.100 6.960 7.030 13,322 +0.08(+1.15%)
Jan 15, 2019 6.770 7.004 6.737 6.950 49,034 +0.25(+3.73%)
Jan 14, 2019 6.700 6.900 6.600 6.700 24,682 -0.07(-1.03%)
Jan 11, 2019 6.950 6.950 6.710 6.770 29,500 -0.22(-3.15%)
Jan 10, 2019 7.210 7.210 6.960 6.990 16,076 -0.21(-2.92%)
Jan 09, 2019 7.300 7.350 7.200 7.200 32,046 -0.06(-0.83%)
Jan 08, 2019 7.150 7.350 7.150 7.260 15,989 +0.11(+1.54%)
Jan 07, 2019 6.700 7.150 6.700 7.150 22,498 +0.45(+6.72%)
Jan 04, 2019 6.260 6.700 6.210 6.700 38,500 +0.48(+7.72%)
Jan 03, 2019 6.350 6.350 6.150 6.220 26,113 +0.01(+0.16%)
Jan 02, 2019 6.090 6.400 5.823 6.210 52,762 -0.04(-0.64%)
Dec 31, 2018 6.360 6.580 6.090 6.250 54,700 -0.09(-1.42%)
Dec 28, 2018 6.240 6.700 6.240 6.340 32,700 +0.19(+3.09%)
Dec 27, 2018 6.230 6.380 5.580 6.150 52,986 -0.04(-0.65%)
Dec 26, 2018 6.020 6.306 6.000 6.190 39,932 +0.22(+3.69%)
Dec 24, 2018 5.740 6.070 5.660 5.970 81,300 +0.07(+1.19%)
Dec 21, 2018 6.000 6.140 5.880 5.900 53,600 -0.12(-1.99%)
Dec 20, 2018 6.340 6.475 5.940 6.020 59,613 -0.35(-5.49%)
Dec 19, 2018 6.600 6.600 6.370 6.370 52,562 -0.13(-2.00%)
Dec 18, 2018 6.800 6.930 6.458 6.500 94,392 -0.30(-4.41%)
Dec 17, 2018 7.400 7.400 6.800 6.800 118,427 -0.60(-8.11%)
Dec 14, 2018 7.530 7.600 7.350 7.400 24,900 -0.12(-1.60%)
Dec 13, 2018 7.740 7.740 7.420 7.520 31,600 -0.38(-4.81%)
Dec 12, 2018 7.930 7.940 7.780 7.900 43,912 -0.01(-0.19%)
Dec 11, 2018 7.950 8.000 7.910 7.915 24,701 +0.03(+0.32%)
Dec 10, 2018 7.950 7.980 7.820 7.890 42,582 +0.11(+1.41%)
Dec 07, 2018 7.790 7.940 7.770 7.780 9,100 -0.02(-0.26%)
Dec 06, 2018 7.780 7.955 7.780 7.800 31,402 -0.14(-1.76%)
Dec 04, 2018 7.970 7.990 7.750 7.940 22,600 -0.05(-0.69%)
Dec 03, 2018 8.100 8.100 7.730 7.995 16,098 -0.10(-1.30%)
Nov 30, 2018 7.750 8.100 7.700 8.100 45,400 +0.34(+4.38%)
Nov 29, 2018 7.750 7.886 7.750 7.760 14,162 +0.01(+0.13%)
Nov 28, 2018 7.870 7.885 7.750 7.750 26,509 -0.03(-0.39%)
Nov 27, 2018 7.860 7.889 7.750 7.780 24,587 -0.08(-1.02%)
Nov 26, 2018 8.000 8.032 7.850 7.860 16,510 -0.01(-0.13%)
Nov 23, 2018 7.900 8.080 7.860 7.870 13,800 -0.09(-1.13%)
Nov 21, 2018 7.960 7.960 7.960 0 -0.02(-0.25%)
Nov 20, 2018 8.020 8.129 7.950 7.980 16,561 -0.05(-0.62%)
Nov 19, 2018 8.170 8.170 7.980 8.030 11,457 -0.11(-1.35%)
Nov 16, 2018 8.040 8.210 7.950 8.140 16,000 +0.06(+0.74%)
Nov 15, 2018 8.150 8.150 8.020 8.080 14,104 -0.07(-0.86%)
Nov 14, 2018 8.100 8.200 8.000 8.150 22,246 +0.05(+0.62%)
Nov 13, 2018 8.100 8.233 8.080 8.100 12,231 -0.02(-0.25%)
Nov 12, 2018 8.140 8.150 8.050 8.120 16,326 -0.02(-0.19%)
Nov 09, 2018 8.110 8.210 8.110 8.135 9,300 +0.03(+0.31%)
Nov 08, 2018 8.000 8.249 8.000 8.110 21,568 -0.03(-0.37%)
Nov 07, 2018 8.040 8.240 8.020 8.140 29,781 +0.14(+1.75%)
Nov 06, 2018 8.110 8.200 8.000 8.000 14,551 -0.07(-0.93%)
Nov 05, 2018 7.990 8.176 7.990 8.075 10,970 +0.08(+1.06%)
Nov 02, 2018 8.010 8.010 7.950 7.990 3,900 -0.01(-0.12%)
Nov 01, 2018 7.950 8.099 7.950 8.000 13,922 +0.03(+0.38%)
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%)
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.