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 (%)
Jun 29, 2018 8.950 8.950 8.850 8.900 19,568 +0.00(+0.00%)
Jun 28, 2018 8.950 9.000 8.785 8.900 16,072 -0.05(-0.56%)
Jun 27, 2018 8.850 8.950 8.655 8.950 32,221 +0.15(+1.70%)
Jun 26, 2018 8.900 8.950 8.555 8.800 48,342 -0.10(-1.12%)
Jun 25, 2018 9.000 9.000 8.800 8.900 16,193 -0.10(-1.11%)
Jun 22, 2018 8.950 9.020 8.850 9.000 12,718 +0.05(+0.56%)
Jun 21, 2018 8.919 9.045 8.900 8.950 20,387 +0.05(+0.56%)
Jun 20, 2018 9.000 9.000 8.650 8.900 48,604 -0.05(-0.56%)
Jun 19, 2018 9.050 9.050 8.850 8.950 34,997 -0.10(-1.10%)
Jun 18, 2018 9.200 9.400 8.850 9.050 107,348 -0.15(-1.63%)
Jun 15, 2018 9.450 9.350 9.200 50,061 -0.15(-1.60%)
Jun 14, 2018 9.700 9.700 8.200 9.350 109,379 -0.45(-4.59%)
Jun 13, 2018 9.850 9.850 9.700 9.800 102,113 +0.10(+1.03%)
Jun 12, 2018 9.900 9.900 9.600 9.700 49,665 -0.18(-1.77%)
Jun 11, 2018 9.550 9.900 9.550 9.875 150,487 +0.28(+2.86%)
Jun 08, 2018 9.500 9.750 9.500 9.600 97,538 +0.15(+1.59%)
Jun 07, 2018 9.450 9.650 9.350 9.450 78,049 +0.15(+1.61%)
Jun 06, 2018 9.350 9.400 9.150 9.300 26,849 -0.05(-0.53%)
Jun 05, 2018 9.300 9.350 9.050 9.350 68,424 +0.10(+1.08%)
Jun 04, 2018 9.300 9.400 8.950 9.250 125,993 -0.40(-4.15%)
Jun 01, 2018 9.600 9.650 9.500 9.650 41,493 +0.10(+1.05%)
May 31, 2018 9.550 9.700 9.400 9.550 56,395 +0.10(+1.06%)
May 30, 2018 9.600 9.650 9.350 9.450 53,229 -0.10(-1.05%)
May 29, 2018 9.350 9.695 9.200 9.550 122,636 +0.30(+3.24%)
May 25, 2018 9.250 9.250 9.250 0 +0.00(+0.00%)
May 24, 2018 9.300 9.400 9.250 9.250 33,135 -0.10(-1.07%)
May 23, 2018 9.200 9.400 9.150 9.350 31,348 +0.10(+1.08%)
May 22, 2018 9.350 9.350 9.150 9.250 49,292 -0.05(-0.54%)
May 21, 2018 9.000 9.490 9.000 9.300 190,712 +0.70(+8.14%)
May 18, 2018 8.700 8.750 8.350 8.600 67,170 -0.10(-1.15%)
May 17, 2018 8.750 8.800 8.650 8.700 14,763 -0.05(-0.57%)
May 16, 2018 8.700 8.850 8.650 8.750 14,428 +0.00(+0.00%)
May 15, 2018 8.800 8.800 8.650 8.750 16,049 +0.00(+0.00%)
May 14, 2018 8.900 9.000 8.750 8.750 19,641 -0.15(-1.69%)
May 11, 2018 8.800 8.900 8.600 8.900 54,981 +0.10(+1.14%)
May 10, 2018 8.600 8.895 8.500 8.800 59,672 +0.25(+2.92%)
May 09, 2018 8.100 8.650 8.055 8.550 42,932 +0.50(+6.21%)
May 08, 2018 8.050 8.150 8.000 8.050 21,075 +0.05(+0.63%)
May 07, 2018 8.000 8.050 7.900 8.000 7,440 +0.00(+0.00%)
May 04, 2018 7.850 8.000 7.850 8.000 18,950 +0.10(+1.27%)
May 03, 2018 7.858 7.925 7.800 7.900 6,121 +0.00(+0.00%)
May 02, 2018 7.955 7.974 7.850 7.900 27,951 -0.10(-1.25%)
May 01, 2018 7.950 8.050 7.950 8.000 8,219 +0.00(+0.00%)
Apr 30, 2018 7.950 8.045 7.900 8.000 15,857 +0.05(+0.63%)
Apr 27, 2018 7.950 7.990 7.750 7.950 22,115 -0.05(-0.62%)
Apr 26, 2018 8.000 8.058 7.950 8.000 16,921 -0.05(-0.62%)
Apr 25, 2018 8.000 8.066 8.000 8.050 7,351 +0.00(+0.00%)
Apr 24, 2018 8.050 8.100 8.025 8.050 10,511 +0.05(+0.63%)
Apr 23, 2018 8.050 8.050 7.950 8.000 12,642 -0.05(-0.62%)
Apr 20, 2018 7.950 8.100 7.950 8.050 13,868 +0.08(+0.94%)
Apr 19, 2018 7.950 8.100 7.900 7.975 9,157 -0.05(-0.62%)
Apr 18, 2018 8.050 8.078 7.950 8.025 21,538 -0.03(-0.31%)
Apr 17, 2018 8.000 8.109 8.000 8.050 12,944 +0.05(+0.63%)
Apr 16, 2018 8.050 8.100 7.900 8.000 14,430 +0.00(+0.00%)
Apr 13, 2018 8.100 8.200 7.560 8.000 53,932 -0.15(-1.84%)
Apr 12, 2018 8.150 8.200 8.050 8.150 13,285 +0.05(+0.62%)
Apr 11, 2018 8.100 8.200 8.100 8.100 6,118 -0.10(-1.22%)
Apr 10, 2018 8.105 8.300 8.100 8.200 21,678 +0.10(+1.23%)
Apr 09, 2018 8.200 8.300 8.050 8.100 25,370 -0.10(-1.22%)
Apr 06, 2018 8.400 8.500 8.200 8.200 14,037 -0.25(-2.96%)
Apr 05, 2018 8.700 8.750 8.300 8.450 31,748 -0.15(-1.74%)
Apr 04, 2018 8.600 8.750 8.300 8.600 65,657 +0.00(+0.00%)
Apr 03, 2018 8.300 8.600 8.150 8.600 22,686 +0.35(+4.24%)
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.