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, 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%)
Apr 01, 2016 8.360 8.650 8.280 8.310 31,322 -0.09(-1.07%)
Mar 31, 2016 8.010 8.470 8.010 8.400 76,846 +0.38(+4.74%)
Mar 30, 2016 7.830 8.270 7.830 8.020 35,251 +0.12(+1.52%)
Mar 29, 2016 7.800 8.020 7.780 7.900 34,019 +0.08(+1.02%)
Mar 28, 2016 7.940 8.120 7.800 7.820 21,539 -0.15(-1.88%)
Mar 24, 2016 7.810 7.970 7.970 7.970 25,400 +0.05(+0.63%)
Mar 23, 2016 8.260 8.380 7.800 7.920 66,741 -0.40(-4.81%)
Mar 22, 2016 8.480 8.550 8.010 8.320 76,583 -0.23(-2.69%)
Mar 21, 2016 9.050 9.050 8.250 8.550 165,983 -0.56(-6.15%)
Mar 18, 2016 8.840 9.170 8.680 9.110 101,354 +0.34(+3.88%)
Mar 17, 2016 8.810 8.990 8.502 8.770 30,519 -0.12(-1.35%)
Mar 16, 2016 8.800 8.930 7.920 8.890 31,441 -0.35(-3.79%)
Mar 15, 2016 8.650 9.490 8.650 9.240 91,530 +0.62(+7.19%)
Mar 14, 2016 8.250 8.620 8.250 8.620 61,375 +0.36(+4.36%)
Mar 11, 2016 8.050 8.330 8.050 8.260 38,479 +0.22(+2.74%)
Mar 10, 2016 7.910 8.090 7.860 8.040 65,212 +0.24(+3.08%)
Mar 09, 2016 7.850 7.910 7.750 7.800 21,054 +0.04(+0.52%)
Mar 08, 2016 8.040 8.040 7.760 7.760 46,684 -0.24(-3.00%)
Mar 07, 2016 7.750 8.000 7.750 8.000 98,763 +0.19(+2.43%)
Mar 04, 2016 7.650 7.930 7.500 7.810 58,261 +0.21(+2.76%)
Mar 03, 2016 7.470 7.690 7.380 7.600 14,193 +0.20(+2.70%)
Mar 02, 2016 7.320 7.560 7.320 7.400 30,338 -0.02(-0.27%)
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.