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 (%)
Dec 29, 2017 8.150 8.150 8.150 0 +0.25(+3.16%)
Dec 28, 2017 8.000 8.175 7.900 7.900 43,924 -0.10(-1.25%)
Dec 27, 2017 8.200 8.200 7.950 8.000 35,293 -0.15(-1.84%)
Dec 26, 2017 8.050 8.150 8.000 8.150 40,274 +0.10(+1.24%)
Dec 22, 2017 8.100 8.250 8.005 8.050 23,350 -0.05(-0.62%)
Dec 21, 2017 7.900 8.100 7.900 8.100 20,747 +0.15(+1.89%)
Dec 20, 2017 7.750 8.050 7.500 7.950 58,500 +0.20(+2.58%)
Dec 19, 2017 7.700 7.990 7.400 7.750 91,857 +0.05(+0.65%)
Dec 18, 2017 8.000 8.150 7.700 7.700 113,405 -0.35(-4.35%)
Dec 15, 2017 8.050 8.200 8.050 8.050 41,963 -0.05(-0.62%)
Dec 14, 2017 8.200 8.210 8.000 8.100 73,157 -0.25(-2.99%)
Dec 13, 2017 8.300 8.545 8.150 8.350 49,642 +0.05(+0.60%)
Dec 12, 2017 8.450 8.450 8.250 8.300 47,608 -0.10(-1.19%)
Dec 11, 2017 8.500 8.500 8.250 8.400 35,401 +0.05(+0.60%)
Dec 08, 2017 8.250 8.450 8.250 8.350 30,305 +0.00(+0.00%)
Dec 07, 2017 8.350 8.550 8.300 8.350 36,077 -0.05(-0.60%)
Dec 06, 2017 8.400 8.600 8.400 8.400 23,867 -0.05(-0.59%)
Dec 05, 2017 8.550 8.550 8.450 8.450 37,912 -0.15(-1.74%)
Dec 04, 2017 8.750 8.750 8.750 8.600 39,103 -0.15(-1.71%)
Dec 01, 2017 8.600 8.800 8.300 8.750 61,622 +0.15(+1.74%)
Nov 30, 2017 8.550 8.600 8.450 8.600 32,774 +0.05(+0.58%)
Nov 29, 2017 8.570 8.750 8.450 8.550 47,576 +0.05(+0.59%)
Nov 28, 2017 8.450 8.645 8.450 8.500 26,602 +0.00(+0.00%)
Nov 27, 2017 8.300 8.588 8.300 8.500 46,186 +0.15(+1.80%)
Nov 24, 2017 8.350 8.400 8.250 8.350 10,229 +0.05(+0.60%)
Nov 22, 2017 8.200 8.400 8.200 8.300 9,157 +0.05(+0.61%)
Nov 21, 2017 8.500 8.500 8.200 8.250 26,474 -0.10(-1.20%)
Nov 20, 2017 8.500 8.600 8.300 8.350 23,791 -0.15(-1.76%)
Nov 17, 2017 8.450 8.550 8.300 8.500 27,551 +0.05(+0.59%)
Nov 16, 2017 8.250 8.500 8.150 8.450 25,364 +0.15(+1.81%)
Nov 15, 2017 8.300 8.300 8.050 8.300 62,671 +0.05(+0.61%)
Nov 14, 2017 8.350 8.650 8.000 8.250 57,380 -0.15(-1.79%)
Nov 13, 2017 8.550 8.600 8.400 8.400 31,324 -0.30(-3.45%)
Nov 10, 2017 8.650 8.750 8.500 8.700 40,517 -0.05(-0.57%)
Nov 09, 2017 8.800 8.851 8.600 8.750 21,111 +0.00(+0.00%)
Nov 08, 2017 8.400 8.825 8.400 8.750 35,888 +0.25(+2.94%)
Nov 07, 2017 8.550 8.645 8.500 8.500 12,170 -0.10(-1.16%)
Nov 06, 2017 8.550 8.700 8.500 8.600 32,863 -0.05(-0.58%)
Nov 03, 2017 8.625 8.650 8.550 8.650 15,731 +0.00(+0.00%)
Nov 02, 2017 8.700 8.750 8.650 8.650 21,969 -0.10(-1.14%)
Nov 01, 2017 8.850 8.850 8.700 8.750 23,931 +0.00(+0.00%)
Oct 31, 2017 8.750 8.900 8.750 8.750 30,870 -0.10(-1.13%)
Oct 30, 2017 8.850 8.950 8.700 8.850 22,233 +0.17(+2.02%)
Oct 27, 2017 8.850 8.850 8.400 8.675 71,355 -0.12(-1.42%)
Oct 26, 2017 9.100 9.100 8.650 8.800 50,935 -0.30(-3.30%)
Oct 25, 2017 9.150 9.350 8.900 9.100 42,465 -0.05(-0.55%)
Oct 24, 2017 9.300 9.410 9.100 9.150 21,964 -0.05(-0.60%)
Oct 23, 2017 9.150 9.250 9.100 9.205 21,237 +0.05(+0.60%)
Oct 20, 2017 9.400 9.405 9.105 9.150 45,628 -0.30(-3.17%)
Oct 19, 2017 9.400 9.500 9.350 9.450 12,141 +0.07(+0.80%)
Oct 18, 2017 9.450 9.450 9.250 9.375 15,046 -0.07(-0.79%)
Oct 17, 2017 9.500 9.550 9.350 9.450 42,037 -0.12(-1.31%)
Oct 16, 2017 9.550 9.600 9.500 9.575 13,831 +0.02(+0.26%)
Oct 13, 2017 9.600 9.600 9.450 9.550 17,941 +0.10(+1.06%)
Oct 12, 2017 9.450 9.600 9.350 9.450 12,093 -0.03(-0.26%)
Oct 11, 2017 9.550 9.595 9.400 9.475 92,549 +0.03(+0.26%)
Oct 10, 2017 9.600 9.600 9.450 9.450 65,401 -0.10(-1.05%)
Oct 09, 2017 9.600 9.600 9.500 9.550 20,705 -0.05(-0.52%)
Oct 06, 2017 9.650 9.700 9.455 9.600 10,832 -0.05(-0.52%)
Oct 05, 2017 9.900 9.900 9.500 9.650 32,587 +0.00(+0.00%)
Oct 04, 2017 9.500 9.795 9.450 9.650 43,776 +0.15(+1.58%)
Oct 03, 2017 9.550 9.650 9.500 9.500 17,719 +0.00(+0.00%)
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.