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 (%)
Feb 28, 2018 8.300 8.300 8.100 8.100 13,243 -0.15(-1.82%)
Feb 27, 2018 8.400 8.400 8.250 8.250 17,624 -0.10(-1.20%)
Feb 26, 2018 8.450 8.450 8.289 8.350 7,195 +0.05(+0.60%)
Feb 23, 2018 8.175 8.400 8.150 8.300 18,234 +0.10(+1.22%)
Feb 22, 2018 8.250 8.300 8.155 8.200 16,074 -0.10(-1.20%)
Feb 21, 2018 8.150 8.390 8.150 8.300 21,517 +0.15(+1.84%)
Feb 20, 2018 8.200 8.300 8.100 8.150 26,798 -0.05(-0.61%)
Feb 16, 2018 8.200 8.200 8.200 0 +0.30(+3.80%)
Feb 15, 2018 7.850 7.950 7.800 7.900 20,489 +0.00(+0.00%)
Feb 14, 2018 7.900 8.050 7.700 7.900 23,593 +0.00(+0.00%)
Feb 13, 2018 7.750 7.850 7.750 7.900 29,072 +0.15(+1.94%)
Feb 12, 2018 7.850 7.900 7.605 7.750 49,990 -0.05(-0.64%)
Feb 09, 2018 7.863 8.095 7.500 7.800 112,111 -0.40(-4.88%)
Feb 08, 2018 7.850 8.200 7.850 8.200 32,853 +0.45(+5.81%)
Feb 07, 2018 7.900 8.095 7.750 7.750 23,337 -0.05(-0.64%)
Feb 06, 2018 7.750 8.090 7.550 7.800 57,994 -0.05(-0.64%)
Feb 05, 2018 7.950 7.975 7.850 7.850 22,987 -0.20(-2.48%)
Feb 02, 2018 8.000 8.100 7.950 8.050 17,707 +0.00(+0.00%)
Feb 01, 2018 8.100 8.245 8.000 8.050 37,141 -0.15(-1.83%)
Jan 31, 2018 8.295 8.295 8.050 8.200 37,353 +0.00(+0.00%)
Jan 30, 2018 8.250 8.250 8.100 8.200 23,111 -0.15(-1.80%)
Jan 29, 2018 8.500 8.500 8.250 8.350 35,935 -0.20(-2.34%)
Jan 26, 2018 8.600 8.625 8.500 8.550 14,890 -0.05(-0.58%)
Jan 25, 2018 8.550 8.750 8.550 8.600 20,671 +0.05(+0.58%)
Jan 24, 2018 8.575 8.600 8.500 8.550 13,904 -0.05(-0.58%)
Jan 23, 2018 8.500 8.695 8.400 8.600 18,311 +0.05(+0.58%)
Jan 22, 2018 8.500 8.650 8.450 8.550 37,418 +0.00(+0.00%)
Jan 19, 2018 8.255 8.623 8.250 8.550 62,500 +0.20(+2.40%)
Jan 18, 2018 8.450 8.450 8.250 8.350 14,703 -0.08(-0.89%)
Jan 17, 2018 8.250 8.450 8.200 8.425 32,155 +0.12(+1.51%)
Jan 16, 2018 8.250 8.300 8.155 8.300 31,239 +0.05(+0.61%)
Jan 12, 2018 8.250 8.250 8.250 0 +0.10(+1.23%)
Jan 11, 2018 8.350 8.450 8.050 8.150 32,754 -0.12(-1.51%)
Jan 10, 2018 8.400 8.400 8.250 8.275 16,766 -0.07(-0.90%)
Jan 09, 2018 8.300 8.460 8.205 8.350 33,380 +0.05(+0.60%)
Jan 08, 2018 8.350 8.350 8.005 8.300 21,736 +0.00(+0.00%)
Jan 05, 2018 8.200 8.350 8.200 8.300 26,688 -0.10(-1.19%)
Jan 04, 2018 8.500 8.550 8.300 8.400 29,962 -0.05(-0.59%)
Jan 03, 2018 8.350 8.450 8.200 8.450 47,370 +0.15(+1.81%)
Jan 02, 2018 8.200 8.350 8.150 8.300 24,571 +0.15(+1.84%)
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%)
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.