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 (%)
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%)
Jan 03, 2017 9.350 9.400 9.200 9.400 34,177 +0.10(+1.08%)
Dec 30, 2016 9.300 9.300 9.300 0 +0.10(+1.09%)
Dec 29, 2016 9.400 9.400 9.150 9.200 77,845 -0.20(-2.13%)
Dec 28, 2016 9.350 9.400 9.250 9.400 36,266 +0.05(+0.53%)
Dec 27, 2016 9.350 9.350 9.238 9.350 50,595 +0.00(+0.00%)
Dec 23, 2016 9.350 9.350 9.350 0 +0.15(+1.63%)
Dec 22, 2016 9.350 9.460 9.200 9.200 40,867 -0.05(-0.54%)
Dec 21, 2016 9.350 9.350 9.150 9.250 42,499 -0.05(-0.54%)
Dec 20, 2016 9.200 9.500 9.150 9.300 50,782 +0.05(+0.54%)
Dec 19, 2016 9.500 9.500 9.150 9.250 62,021 -0.15(-1.60%)
Dec 16, 2016 9.350 9.400 9.100 9.400 51,207 +0.05(+0.53%)
Dec 15, 2016 9.500 9.650 9.100 9.350 105,351 -0.25(-2.60%)
Dec 14, 2016 9.500 10.05 9.100 9.600 90,058 -0.40(-4.00%)
Dec 13, 2016 9.950 10.25 9.925 10.00 122,399 +0.05(+0.50%)
Dec 12, 2016 10.05 10.05 9.850 9.950 54,219 -0.10(-1.00%)
Dec 09, 2016 9.950 10.05 9.700 10.05 67,471 +0.20(+2.03%)
Dec 08, 2016 9.950 10.00 9.800 9.850 43,728 -0.05(-0.51%)
Dec 07, 2016 9.800 9.910 9.750 9.900 36,458 +0.15(+1.54%)
Dec 06, 2016 9.800 9.800 9.650 9.750 44,991 -0.20(-2.01%)
Dec 05, 2016 9.850 10.00 9.600 9.950 49,173 +0.30(+3.11%)
Dec 02, 2016 9.850 9.900 9.450 9.650 38,459 -0.10(-1.03%)
Dec 01, 2016 9.800 9.982 9.700 9.750 41,388 -0.05(-0.51%)
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%)
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.