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 (%)
Aug 31, 2018 9.200 9.200 9.200 0 +0.02(+0.27%)
Aug 30, 2018 9.150 9.200 9.100 9.175 12,856 +0.04(+0.43%)
Aug 29, 2018 9.100 9.150 9.050 9.135 21,505 +0.01(+0.11%)
Aug 28, 2018 9.200 9.200 9.050 9.125 21,012 -0.07(-0.82%)
Aug 27, 2018 9.150 9.200 9.000 9.200 26,651 +0.10(+1.10%)
Aug 24, 2018 9.050 9.150 8.980 9.100 32,600 +0.00(+0.00%)
Aug 23, 2018 9.150 9.200 9.100 9.100 17,058 -0.10(-1.09%)
Aug 22, 2018 9.150 9.200 9.100 9.200 19,816 +0.02(+0.27%)
Aug 21, 2018 9.100 9.200 9.100 9.175 10,441 +0.08(+0.82%)
Aug 20, 2018 9.200 9.200 9.100 9.100 23,231 -0.05(-0.55%)
Aug 17, 2018 9.150 9.200 9.110 9.150 21,900 -0.05(-0.54%)
Aug 16, 2018 9.050 9.200 9.050 9.200 50,290 +0.20(+2.22%)
Aug 15, 2018 9.000 9.045 8.960 9.000 12,807 +0.05(+0.56%)
Aug 14, 2018 9.000 9.050 8.950 8.950 15,002 -0.10(-1.10%)
Aug 13, 2018 9.100 9.100 8.960 9.050 21,350 -0.05(-0.55%)
Aug 10, 2018 9.050 9.100 9.000 9.100 12,400 +0.10(+1.11%)
Aug 09, 2018 9.000 9.095 8.950 9.000 8,480 +0.00(+0.00%)
Aug 08, 2018 9.100 9.145 8.950 9.000 30,302 -0.10(-1.10%)
Aug 07, 2018 9.000 9.100 8.950 9.100 12,362 +0.15(+1.68%)
Aug 06, 2018 8.900 8.950 8.895 8.950 14,207 +0.07(+0.79%)
Aug 03, 2018 8.850 8.950 8.850 8.880 17,100 +0.03(+0.34%)
Aug 02, 2018 8.800 8.900 8.800 8.850 6,244 +0.00(+0.00%)
Aug 01, 2018 8.800 8.900 8.800 8.850 13,283 -0.05(-0.56%)
Jul 31, 2018 8.800 8.900 8.750 8.900 26,103 +0.10(+1.14%)
Jul 30, 2018 8.800 8.850 8.795 8.800 9,420 -0.05(-0.56%)
Jul 27, 2018 8.850 8.850 8.750 8.850 11,300 +0.00(+0.00%)
Jul 26, 2018 8.900 8.750 8.850 9,174 +0.10(+1.14%)
Jul 25, 2018 8.800 8.850 8.750 8.750 18,674 -0.15(-1.69%)
Jul 24, 2018 8.900 8.904 8.750 8.900 37,046 +0.10(+1.14%)
Jul 23, 2018 8.900 8.950 8.775 8.800 23,988 -0.07(-0.85%)
Jul 20, 2018 8.900 8.900 8.750 8.875 16,363 -0.03(-0.28%)
Jul 19, 2018 8.850 8.950 8.750 8.900 20,426 +0.09(+1.02%)
Jul 18, 2018 8.800 8.885 8.700 8.810 68,207 +0.01(+0.11%)
Jul 17, 2018 8.900 8.900 8.750 8.800 51,732 -0.05(-0.56%)
Jul 16, 2018 8.850 8.950 8.800 8.850 16,936 +0.05(+0.57%)
Jul 13, 2018 8.900 8.950 8.800 8.800 23,279 -0.05(-0.56%)
Jul 12, 2018 8.900 8.950 8.800 8.850 32,702 -0.10(-1.12%)
Jul 11, 2018 8.950 9.060 8.850 8.950 19,015 +0.00(+0.00%)
Jul 10, 2018 9.000 9.000 8.860 8.950 37,028 +0.00(+0.00%)
Jul 09, 2018 8.950 9.050 8.950 8.950 12,261 -0.05(-0.56%)
Jul 06, 2018 8.950 9.100 8.950 9.000 48,608 -0.20(-2.17%)
Jul 05, 2018 9.450 9.450 9.100 9.200 15,866 -0.15(-1.60%)
Jul 03, 2018 9.350 9.350 9.350 0 +0.35(+3.89%)
Jul 02, 2018 8.900 9.000 8.900 9.000 37,529 +0.10(+1.12%)
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%)
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.