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, 2019 8.010 8.010 7.860 7.950 35,973 +0.05(+0.63%)
Feb 27, 2019 7.960 7.990 7.850 7.900 29,726 -0.04(-0.50%)
Feb 26, 2019 8.000 8.120 7.850 7.940 82,067 -0.03(-0.38%)
Feb 25, 2019 8.000 8.000 7.770 7.970 78,984 +0.02(+0.25%)
Feb 22, 2019 7.700 8.100 7.700 7.950 212,400 +0.25(+3.25%)
Feb 21, 2019 7.760 7.807 7.680 7.700 15,791 -0.10(-1.28%)
Feb 20, 2019 7.860 7.860 7.700 7.800 30,618 -0.05(-0.64%)
Feb 19, 2019 7.800 7.850 7.800 7.850 51,134 +0.03(+0.38%)
Feb 15, 2019 7.840 7.860 7.800 7.820 30,700 -0.01(-0.13%)
Feb 14, 2019 7.800 7.851 7.800 7.830 23,649 +0.07(+0.90%)
Feb 13, 2019 7.850 7.850 7.760 7.760 25,357 -0.04(-0.51%)
Feb 12, 2019 7.770 7.890 7.760 7.800 14,390 +0.06(+0.78%)
Feb 11, 2019 7.760 7.900 7.740 7.740 29,626 -0.13(-1.65%)
Feb 08, 2019 7.810 7.980 7.770 7.870 5,900 +0.09(+1.16%)
Feb 07, 2019 7.970 8.070 7.710 7.780 69,218 -0.19(-2.38%)
Feb 06, 2019 8.050 8.050 7.911 7.970 51,850 -0.03(-0.38%)
Feb 05, 2019 8.080 8.140 7.905 8.000 78,157 -0.07(-0.87%)
Feb 04, 2019 8.150 8.150 7.935 8.070 20,544 -0.08(-0.98%)
Feb 01, 2019 7.650 8.180 7.460 8.150 61,000 +0.49(+6.40%)
Jan 31, 2019 7.700 7.700 7.463 7.660 32,437 -0.04(-0.52%)
Jan 30, 2019 7.440 7.700 7.380 7.700 35,089 +0.30(+4.05%)
Jan 29, 2019 7.350 7.480 7.300 7.400 17,155 -0.02(-0.27%)
Jan 28, 2019 7.360 7.430 7.270 7.420 16,714 +0.08(+1.09%)
Jan 25, 2019 7.320 7.400 7.250 7.340 19,100 +0.09(+1.24%)
Jan 24, 2019 7.300 7.300 7.082 7.250 9,225 -0.05(-0.68%)
Jan 23, 2019 7.140 7.300 7.100 7.300 16,671 +0.16(+2.24%)
Jan 22, 2019 7.080 7.140 7.050 7.140 11,936 +0.01(+0.14%)
Jan 18, 2019 7.200 7.340 7.120 7.130 17,500 +0.00(+0.00%)
Jan 17, 2019 7.030 7.170 7.030 7.130 26,418 +0.10(+1.42%)
Jan 16, 2019 6.960 7.100 6.960 7.030 13,322 +0.08(+1.15%)
Jan 15, 2019 6.770 7.004 6.737 6.950 49,034 +0.25(+3.73%)
Jan 14, 2019 6.700 6.900 6.600 6.700 24,682 -0.07(-1.03%)
Jan 11, 2019 6.950 6.950 6.710 6.770 29,500 -0.22(-3.15%)
Jan 10, 2019 7.210 7.210 6.960 6.990 16,076 -0.21(-2.92%)
Jan 09, 2019 7.300 7.350 7.200 7.200 32,046 -0.06(-0.83%)
Jan 08, 2019 7.150 7.350 7.150 7.260 15,989 +0.11(+1.54%)
Jan 07, 2019 6.700 7.150 6.700 7.150 22,498 +0.45(+6.72%)
Jan 04, 2019 6.260 6.700 6.210 6.700 38,500 +0.48(+7.72%)
Jan 03, 2019 6.350 6.350 6.150 6.220 26,113 +0.01(+0.16%)
Jan 02, 2019 6.090 6.400 5.823 6.210 52,762 -0.04(-0.64%)
Dec 31, 2018 6.360 6.580 6.090 6.250 54,700 -0.09(-1.42%)
Dec 28, 2018 6.240 6.700 6.240 6.340 32,700 +0.19(+3.09%)
Dec 27, 2018 6.230 6.380 5.580 6.150 52,986 -0.04(-0.65%)
Dec 26, 2018 6.020 6.306 6.000 6.190 39,932 +0.22(+3.69%)
Dec 24, 2018 5.740 6.070 5.660 5.970 81,300 +0.07(+1.19%)
Dec 21, 2018 6.000 6.140 5.880 5.900 53,600 -0.12(-1.99%)
Dec 20, 2018 6.340 6.475 5.940 6.020 59,613 -0.35(-5.49%)
Dec 19, 2018 6.600 6.600 6.370 6.370 52,562 -0.13(-2.00%)
Dec 18, 2018 6.800 6.930 6.458 6.500 94,392 -0.30(-4.41%)
Dec 17, 2018 7.400 7.400 6.800 6.800 118,427 -0.60(-8.11%)
Dec 14, 2018 7.530 7.600 7.350 7.400 24,900 -0.12(-1.60%)
Dec 13, 2018 7.740 7.740 7.420 7.520 31,600 -0.38(-4.81%)
Dec 12, 2018 7.930 7.940 7.780 7.900 43,912 -0.01(-0.19%)
Dec 11, 2018 7.950 8.000 7.910 7.915 24,701 +0.03(+0.32%)
Dec 10, 2018 7.950 7.980 7.820 7.890 42,582 +0.11(+1.41%)
Dec 07, 2018 7.790 7.940 7.770 7.780 9,100 -0.02(-0.26%)
Dec 06, 2018 7.780 7.955 7.780 7.800 31,402 -0.14(-1.76%)
Dec 04, 2018 7.970 7.990 7.750 7.940 22,600 -0.05(-0.69%)
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.