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, 2017 10.20 10.20 10.05 10.15 24,616 +0.00(+0.00%)
Mar 30, 2017 10.05 10.25 10.05 10.15 36,120 -0.10(-0.98%)
Mar 29, 2017 10.10 10.30 10.07 10.25 13,499 +0.20(+1.99%)
Mar 28, 2017 10.10 10.30 10.00 10.05 16,941 -0.20(-1.95%)
Mar 27, 2017 10.05 10.25 10.03 10.25 16,418 +0.20(+1.99%)
Mar 24, 2017 10.05 10.15 10.00 10.05 23,758 +0.05(+0.50%)
Mar 23, 2017 10.05 10.20 10.00 10.00 15,463 -0.10(-0.99%)
Mar 22, 2017 9.900 10.15 9.850 10.10 18,642 +0.20(+1.97%)
Mar 21, 2017 9.900 10.16 9.900 9.905 15,024 -0.04(-0.45%)
Mar 20, 2017 9.950 10.20 9.800 9.950 25,691 +0.05(+0.51%)
Mar 17, 2017 9.850 10.00 9.800 9.900 24,413 +0.15(+1.54%)
Mar 16, 2017 10.30 10.30 9.650 9.750 45,318 -0.55(-5.34%)
Mar 15, 2017 10.05 10.50 10.03 10.30 67,443 +0.03(+0.29%)
Mar 14, 2017 10.25 10.32 10.15 10.27 16,043 -0.08(-0.77%)
Mar 13, 2017 10.10 10.35 9.950 10.35 31,505 +0.35(+3.50%)
Mar 10, 2017 10.05 10.20 10.00 10.00 19,105 -0.05(-0.50%)
Mar 09, 2017 10.30 10.30 9.990 10.05 22,497 -0.25(-2.43%)
Mar 08, 2017 10.40 10.50 10.20 10.30 29,351 -0.06(-0.56%)
Mar 07, 2017 10.40 10.45 10.20 10.36 23,586 +0.01(+0.08%)
Mar 06, 2017 10.40 10.40 10.10 10.35 25,009 -0.05(-0.48%)
Mar 03, 2017 10.45 10.50 10.25 10.40 34,973 +0.00(+0.00%)
Mar 02, 2017 10.20 10.45 10.08 10.40 55,833 +0.20(+1.96%)
Mar 01, 2017 10.15 10.50 10.00 10.20 55,279 +0.05(+0.49%)
Feb 28, 2017 10.15 10.15 9.900 10.15 28,539 +0.00(+0.00%)
Feb 27, 2017 10.10 10.15 9.900 10.15 23,448 +0.15(+1.50%)
Feb 24, 2017 10.05 10.05 9.800 10.00 28,383 -0.05(-0.50%)
Feb 23, 2017 10.20 10.30 10.05 10.05 21,616 -0.20(-1.95%)
Feb 22, 2017 10.20 10.28 10.10 10.25 19,178 +0.10(+0.94%)
Feb 21, 2017 10.10 10.20 10.05 10.15 14,993 +0.10(+1.04%)
Feb 17, 2017 10.05 10.05 10.05 0 +0.05(+0.50%)
Feb 16, 2017 9.850 10.14 9.850 10.00 25,703 +0.10(+1.01%)
Feb 15, 2017 10.05 10.07 9.850 9.900 11,404 -0.10(-1.00%)
Feb 14, 2017 10.10 10.20 9.950 10.00 31,843 -0.05(-0.50%)
Feb 13, 2017 9.800 10.25 9.700 10.05 93,421 +0.10(+1.01%)
Feb 10, 2017 9.950 9.950 9.713 9.950 39,817 +0.05(+0.51%)
Feb 09, 2017 9.950 10.01 9.750 9.900 36,862 +0.00(+0.00%)
Feb 08, 2017 9.750 9.900 9.605 9.900 60,319 +0.25(+2.59%)
Feb 07, 2017 9.500 9.700 9.450 9.650 23,361 +0.20(+2.12%)
Feb 06, 2017 9.450 9.500 9.300 9.450 38,594 +0.05(+0.53%)
Feb 03, 2017 9.400 9.500 9.300 9.400 29,742 +0.05(+0.53%)
Feb 02, 2017 9.300 9.450 9.300 9.350 28,648 -0.05(-0.53%)
Feb 01, 2017 9.450 9.550 9.300 9.400 40,355 -0.10(-1.05%)
Jan 31, 2017 9.450 9.500 9.300 9.500 45,470 +0.05(+0.53%)
Jan 30, 2017 9.550 9.550 9.400 9.450 41,494 -0.05(-0.53%)
Jan 27, 2017 9.500 9.500 9.350 9.500 45,068 +0.05(+0.53%)
Jan 26, 2017 9.350 9.476 9.350 9.450 62,746 +0.10(+1.07%)
Jan 25, 2017 9.650 9.650 9.350 9.350 40,363 -0.20(-2.09%)
Jan 24, 2017 9.600 9.700 9.300 9.550 47,144 +0.00(+0.00%)
Jan 23, 2017 9.600 9.750 9.550 9.550 51,458 -0.15(-1.55%)
Jan 20, 2017 9.750 9.850 9.650 9.700 14,233 -0.05(-0.51%)
Jan 19, 2017 9.700 9.900 9.650 9.750 17,662 +0.00(+0.00%)
Jan 18, 2017 9.750 9.750 9.600 9.750 28,811 +0.15(+1.56%)
Jan 17, 2017 9.700 9.750 9.600 9.600 37,869 -0.20(-2.04%)
Jan 13, 2017 9.800 9.800 9.800 0 -0.05(-0.51%)
Jan 12, 2017 9.750 9.850 9.650 9.850 24,634 +0.15(+1.55%)
Jan 11, 2017 9.600 9.800 9.590 9.700 30,094 +0.10(+1.04%)
Jan 10, 2017 9.550 9.650 9.500 9.600 22,205 +0.00(+0.00%)
Jan 09, 2017 9.600 9.745 9.500 9.600 54,312 +0.10(+1.05%)
Jan 06, 2017 9.500 9.650 9.500 9.500 35,125 +0.00(+0.00%)
Jan 05, 2017 10.00 10.00 9.500 9.500 71,363 -0.55(-5.47%)
Jan 04, 2017 9.400 10.05 9.400 10.05 110,259 +0.65(+6.91%)
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.