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 (%)
Feb 29, 2016 7.060 7.360 6.918 7.130 106,919 -0.17(-2.33%)
Feb 26, 2016 7.000 7.300 6.990 7.300 113,480 +0.24(+3.40%)
Feb 25, 2016 7.170 7.300 7.000 7.060 112,030 -0.49(-6.49%)
Feb 24, 2016 7.400 7.550 7.250 7.550 42,199 +0.06(+0.80%)
Feb 23, 2016 7.660 7.740 7.490 7.490 37,593 -0.09(-1.19%)
Feb 22, 2016 7.450 7.640 7.450 7.580 82,730 +0.43(+6.01%)
Feb 19, 2016 7.014 7.230 7.000 7.150 30,897 +0.10(+1.42%)
Feb 18, 2016 7.270 7.270 6.950 7.050 36,151 -0.24(-3.29%)
Feb 17, 2016 7.400 7.530 7.191 7.290 34,429 -0.14(-1.88%)
Feb 16, 2016 7.490 7.600 7.240 7.430 36,511 +0.24(+3.34%)
Feb 12, 2016 6.800 7.190 7.190 7.190 35,100 +0.27(+3.90%)
Feb 11, 2016 6.820 7.000 6.330 6.920 132,123 -0.27(-3.76%)
Feb 10, 2016 7.810 8.260 7.120 7.190 84,949 -0.72(-9.10%)
Feb 09, 2016 8.200 8.730 7.750 7.910 40,293 -0.84(-9.60%)
Feb 08, 2016 9.110 10.47 8.700 8.750 20,655 -0.42(-4.58%)
Feb 05, 2016 9.050 10.20 9.000 9.170 14,920 +0.06(+0.66%)
Feb 04, 2016 9.060 9.160 8.900 9.110 12,667 -0.07(-0.76%)
Feb 03, 2016 9.090 9.270 8.900 9.180 9,422 +0.18(+2.00%)
Feb 02, 2016 9.250 9.390 9.000 9.000 25,231 -0.25(-2.70%)
Feb 01, 2016 9.145 9.455 8.935 9.250 9,021 +0.34(+3.82%)
Jan 29, 2016 8.760 9.150 8.755 8.910 35,194 +0.36(+4.21%)
Jan 28, 2016 8.840 9.180 8.550 8.550 45,513 -0.28(-3.17%)
Jan 27, 2016 9.140 9.200 8.690 8.830 52,126 -0.16(-1.78%)
Jan 26, 2016 9.000 9.240 8.790 8.990 15,394 -0.04(-0.44%)
Jan 25, 2016 8.970 9.030 8.550 9.030 25,071 +0.17(+1.92%)
Jan 22, 2016 8.230 8.928 8.230 8.860 12,740 +0.68(+8.31%)
Jan 21, 2016 8.140 8.750 7.960 8.180 49,649 +0.07(+0.86%)
Jan 20, 2016 8.330 8.400 7.710 8.110 59,531 -0.36(-4.25%)
Jan 19, 2016 8.920 9.370 8.310 8.470 29,578 -0.37(-4.19%)
Jan 15, 2016 9.190 8.841 8.841 8.841 54,600 -0.46(-4.94%)
Jan 14, 2016 9.390 9.460 9.010 9.300 60,968 -0.10(-1.06%)
Jan 13, 2016 9.630 10.21 9.180 9.400 33,009 -0.22(-2.29%)
Jan 12, 2016 9.930 10.31 9.480 9.620 24,671 -0.32(-3.22%)
Jan 11, 2016 10.40 10.40 9.820 9.940 33,627 -0.50(-4.79%)
Jan 08, 2016 10.33 10.49 10.09 10.44 35,387 +0.06(+0.58%)
Jan 07, 2016 10.20 10.40 10.05 10.38 29,094 +0.11(+1.07%)
Jan 06, 2016 10.11 10.38 9.790 10.27 26,471 +0.01(+0.10%)
Jan 05, 2016 10.06 10.50 10.05 10.26 43,070 +0.15(+1.48%)
Jan 04, 2016 10.02 10.29 9.790 10.11 31,866 +0.09(+0.90%)
Dec 31, 2015 10.00 10.02 10.02 10.02 51,700 -0.01(-0.10%)
Dec 30, 2015 10.14 10.50 10.03 10.03 26,447 -0.13(-1.28%)
Dec 29, 2015 10.25 10.59 10.01 10.16 36,761 -0.11(-1.07%)
Dec 28, 2015 10.38 10.54 10.25 10.27 31,969 -0.20(-1.91%)
Dec 24, 2015 10.52 10.47 10.47 10.47 9,100 -0.08(-0.76%)
Dec 23, 2015 10.24 10.73 10.17 10.55 37,218 +0.30(+2.93%)
Dec 22, 2015 10.44 10.47 10.21 10.25 32,759 +0.08(+0.79%)
Dec 21, 2015 10.32 10.64 10.15 10.17 23,856 -0.07(-0.68%)
Dec 18, 2015 10.21 10.33 10.05 10.24 30,251 +0.03(+0.24%)
Dec 17, 2015 10.48 10.58 10.15 10.21 36,920 -0.20(-1.87%)
Dec 16, 2015 10.15 10.50 9.869 10.41 31,184 +0.26(+2.56%)
Dec 15, 2015 10.12 10.53 10.00 10.15 38,341 +0.07(+0.69%)
Dec 14, 2015 10.25 10.44 9.830 10.08 24,945 -0.17(-1.66%)
Dec 11, 2015 10.54 10.73 10.21 10.25 25,749 -0.37(-3.48%)
Dec 10, 2015 10.59 10.90 10.58 10.62 22,597 +0.01(+0.09%)
Dec 09, 2015 10.61 10.88 10.61 10.61 40,529 -0.07(-0.66%)
Dec 08, 2015 10.75 10.90 10.58 10.68 23,010 -0.13(-1.20%)
Dec 07, 2015 10.86 10.89 10.69 10.81 14,609 -0.16(-1.46%)
Dec 04, 2015 11.20 11.30 10.87 10.97 12,023 -0.16(-1.44%)
Dec 03, 2015 11.07 11.22 10.89 11.13 26,860 +0.24(+2.20%)
Dec 02, 2015 11.26 11.45 10.86 10.89 29,893 -0.29(-2.59%)
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.