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 (%)
Nov 30, 2016 10.00 10.00 9.550 9.800 58,193 +0.00(+0.00%)
Nov 29, 2016 9.900 9.950 9.600 9.800 45,107 +0.10(+1.03%)
Nov 28, 2016 9.750 9.900 9.550 9.700 94,345 -0.25(-2.51%)
Nov 25, 2016 9.850 10.00 9.675 9.950 23,662 +0.22(+2.31%)
Nov 23, 2016 9.725 9.725 9.725 0 +0.03(+0.26%)
Nov 22, 2016 9.700 9.900 9.505 9.700 52,308 +0.10(+1.04%)
Nov 21, 2016 9.450 9.650 9.450 9.600 15,075 +0.15(+1.59%)
Nov 18, 2016 9.650 9.650 9.400 9.450 12,523 +0.02(+0.27%)
Nov 17, 2016 9.450 9.450 9.300 9.425 17,076 -0.02(-0.26%)
Nov 16, 2016 9.350 9.500 9.250 9.450 25,627 +0.10(+1.07%)
Nov 15, 2016 9.100 9.675 9.100 9.350 18,941 +0.20(+2.19%)
Nov 14, 2016 9.400 9.400 8.950 9.150 44,811 -0.05(-0.54%)
Nov 11, 2016 9.000 9.300 9.000 9.200 10,139 +0.20(+2.22%)
Nov 10, 2016 9.100 9.100 8.805 9.000 39,241 -0.10(-1.10%)
Nov 09, 2016 8.900 9.200 8.655 9.100 17,727 +0.15(+1.68%)
Nov 08, 2016 9.000 9.050 8.800 8.950 20,615 +0.00(+0.00%)
Nov 07, 2016 8.850 9.050 8.850 8.950 12,239 +0.00(+0.00%)
Nov 04, 2016 8.600 9.050 8.600 8.950 32,011 -0.05(-0.56%)
Nov 03, 2016 9.150 9.150 8.800 9.000 24,344 -0.10(-1.10%)
Nov 02, 2016 9.350 9.450 8.500 9.100 59,396 -0.10(-1.09%)
Nov 01, 2016 9.350 9.500 9.050 9.200 34,179 -0.10(-1.08%)
Oct 31, 2016 9.450 9.500 9.200 9.300 24,231 -0.11(-1.17%)
Oct 28, 2016 9.280 9.530 9.270 9.410 11,614 +0.14(+1.47%)
Oct 27, 2016 9.520 9.690 9.274 9.274 15,729 -0.22(-2.28%)
Oct 26, 2016 9.440 9.500 9.261 9.490 53,453 +0.02(+0.21%)
Oct 25, 2016 9.380 9.480 9.212 9.470 46,396 +0.09(+0.96%)
Oct 24, 2016 9.290 9.420 9.290 9.380 25,164 +0.12(+1.32%)
Oct 21, 2016 9.330 9.409 9.155 9.258 66,447 -0.08(-0.88%)
Oct 20, 2016 9.260 9.360 9.080 9.340 42,526 +0.19(+2.08%)
Oct 19, 2016 9.250 9.291 9.150 9.150 6,948 -0.14(-1.51%)
Oct 18, 2016 9.060 9.290 9.000 9.290 30,474 +0.19(+2.10%)
Oct 17, 2016 9.140 9.150 8.920 9.099 24,258 -0.08(-0.88%)
Oct 14, 2016 9.062 9.180 9.060 9.180 7,136 +0.10(+1.10%)
Oct 13, 2016 8.900 9.150 8.900 9.080 18,553 +0.10(+1.11%)
Oct 12, 2016 9.130 9.130 8.890 8.980 30,016 -0.13(-1.43%)
Oct 11, 2016 9.120 9.210 9.000 9.110 71,277 -0.09(-0.98%)
Oct 10, 2016 9.190 9.380 9.170 9.200 14,547 -0.04(-0.43%)
Oct 07, 2016 9.300 9.433 9.150 9.240 39,212 -0.16(-1.70%)
Oct 06, 2016 9.130 9.460 9.130 9.400 62,897 +0.16(+1.73%)
Oct 05, 2016 9.040 9.250 9.010 9.240 50,617 +0.20(+2.21%)
Oct 04, 2016 9.050 9.150 9.000 9.040 19,858 +0.01(+0.11%)
Oct 03, 2016 9.080 9.189 9.010 9.030 21,092 -0.07(-0.77%)
Sep 30, 2016 9.110 9.400 9.010 9.100 33,979 -0.03(-0.33%)
Sep 29, 2016 9.030 9.170 9.000 9.130 40,126 +0.06(+0.66%)
Sep 28, 2016 9.050 9.160 8.990 9.070 41,514 -0.05(-0.55%)
Sep 27, 2016 9.110 9.260 8.990 9.120 41,375 -0.04(-0.44%)
Sep 26, 2016 9.150 9.227 9.100 9.160 9,474 +0.02(+0.22%)
Sep 23, 2016 9.200 9.230 9.100 9.140 21,479 -0.01(-0.11%)
Sep 22, 2016 9.280 9.330 9.110 9.150 20,422 -0.13(-1.40%)
Sep 21, 2016 9.270 9.460 9.060 9.280 54,909 +0.03(+0.32%)
Sep 20, 2016 9.210 9.590 9.090 9.250 58,526 +0.10(+1.09%)
Sep 19, 2016 9.260 9.370 9.040 9.150 38,085 -0.12(-1.29%)
Sep 16, 2016 9.150 9.345 9.110 9.270 26,569 +0.12(+1.31%)
Sep 15, 2016 9.420 9.600 9.060 9.150 37,941 -0.31(-3.28%)
Sep 14, 2016 9.790 9.824 9.440 9.460 42,976 -0.68(-6.71%)
Sep 13, 2016 9.850 10.31 9.800 10.14 125,350 +0.28(+2.84%)
Sep 12, 2016 9.900 9.900 9.820 9.860 56,604 -0.04(-0.35%)
Sep 09, 2016 9.950 10.13 9.850 9.895 63,669 -0.10(-0.95%)
Sep 08, 2016 9.910 10.00 9.880 9.990 24,820 +0.05(+0.50%)
Sep 07, 2016 9.780 10.00 9.720 9.940 48,209 +0.23(+2.42%)
Sep 06, 2016 9.650 9.780 9.650 9.705 14,710 -0.07(-0.76%)
Sep 02, 2016 9.650 9.779 9.779 9.779 24,600 +0.11(+1.13%)
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.