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 (%)
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%)
Oct 02, 2017 9.421 9.500 9.310 9.500 21,710 +0.15(+1.60%)
Sep 29, 2017 9.250 9.450 9.250 9.350 28,813 +0.10(+1.08%)
Sep 28, 2017 9.000 9.545 9.000 9.250 90,697 -0.25(-2.63%)
Sep 27, 2017 9.550 9.611 9.450 9.500 50,738 -0.10(-1.04%)
Sep 26, 2017 9.600 9.650 9.550 9.600 15,301 +0.00(+0.00%)
Sep 25, 2017 9.550 9.700 9.500 9.600 55,921 +0.05(+0.52%)
Sep 22, 2017 9.600 9.650 9.550 9.550 12,660 -0.10(-1.04%)
Sep 21, 2017 9.600 9.650 9.550 9.650 21,143 +0.06(+0.63%)
Sep 20, 2017 9.550 9.650 9.550 9.590 14,371 -0.06(-0.62%)
Sep 19, 2017 9.600 9.675 9.600 9.650 31,686 +0.00(+0.00%)
Sep 18, 2017 9.550 9.790 9.550 9.650 49,153 -0.05(-0.52%)
Sep 15, 2017 9.650 9.900 9.650 9.700 23,079 +0.00(+0.00%)
Sep 14, 2017 9.650 9.700 9.550 9.700 11,103 +0.10(+1.04%)
Sep 13, 2017 9.450 9.700 9.450 9.600 57,549 +0.00(+0.00%)
Sep 12, 2017 9.600 9.716 9.600 9.600 22,981 -0.05(-0.52%)
Sep 11, 2017 9.800 9.800 9.450 9.650 68,937 -0.10(-1.03%)
Sep 08, 2017 9.750 9.780 9.600 9.750 48,723 +0.00(+0.00%)
Sep 07, 2017 9.950 9.950 9.725 9.750 54,256 -0.28(-2.74%)
Sep 06, 2017 10.00 10.20 9.900 10.03 61,738 +0.08(+0.75%)
Sep 05, 2017 9.950 9.950 9.890 9.950 32,547 +0.02(+0.25%)
Sep 01, 2017 9.900 9.930 9.900 9.925 30,818 +0.03(+0.25%)
Aug 31, 2017 9.950 10.05 9.850 9.900 30,828 -0.10(-1.00%)
Aug 30, 2017 9.900 10.05 9.850 10.00 10,683 +0.05(+0.50%)
Aug 29, 2017 9.900 10.00 9.850 9.950 26,833 -0.05(-0.50%)
Aug 28, 2017 9.800 10.00 9.800 10.00 20,059 +0.00(+0.00%)
Aug 25, 2017 9.850 10.00 9.800 10.00 35,170 +0.15(+1.52%)
Aug 24, 2017 10.00 10.00 9.800 9.850 13,845 -0.10(-1.01%)
Aug 23, 2017 10.00 10.05 9.850 9.950 9,919 +0.00(+0.00%)
Aug 22, 2017 10.00 10.00 9.925 9.950 7,948 -0.05(-0.50%)
Aug 21, 2017 9.900 10.05 9.800 10.00 23,195 +0.00(+0.00%)
Aug 18, 2017 10.00 10.05 9.950 10.00 14,583 +0.00(+0.00%)
Aug 17, 2017 10.05 10.05 9.900 10.00 15,835 -0.10(-0.99%)
Aug 16, 2017 9.900 10.10 9.900 10.10 11,418 +0.15(+1.51%)
Aug 15, 2017 10.00 10.20 9.900 9.950 15,468 -0.05(-0.50%)
Aug 14, 2017 10.05 10.15 9.850 10.00 19,378 -0.15(-1.48%)
Aug 11, 2017 9.600 10.20 9.000 10.15 32,564 +0.05(+0.50%)
Aug 10, 2017 10.00 10.10 9.850 10.10 24,291 +0.05(+0.55%)
Aug 09, 2017 10.05 10.05 9.905 10.04 18,022 -0.05(-0.54%)
Aug 08, 2017 10.20 10.20 10.00 10.10 14,162 -0.20(-1.94%)
Aug 07, 2017 10.15 10.40 10.15 10.30 6,756 +0.00(+0.00%)
Aug 04, 2017 10.20 10.40 10.11 10.30 31,912 +0.12(+1.23%)
Aug 03, 2017 10.00 10.20 9.950 10.18 22,362 +0.12(+1.24%)
Aug 02, 2017 10.15 10.25 10.00 10.05 20,483 -0.15(-1.47%)
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.