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 (%)
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%)
Mar 01, 2016 7.040 7.500 7.040 7.420 56,233 +0.29(+4.07%)
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%)
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.