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 (%)
Mar 29, 2019 7.560 7.620 7.380 7.380 26,100 -0.12(-1.60%)
Mar 28, 2019 7.440 7.580 7.440 7.500 26,715 -0.05(-0.66%)
Mar 27, 2019 7.600 7.600 7.510 7.550 11,766 -0.03(-0.40%)
Mar 26, 2019 7.540 7.660 7.456 7.580 28,037 +0.07(+0.93%)
Mar 25, 2019 7.400 7.520 7.400 7.510 14,823 +0.10(+1.35%)
Mar 22, 2019 7.500 7.500 7.371 7.410 12,700 -0.15(-1.98%)
Mar 21, 2019 7.550 7.629 7.503 7.560 45,820 -0.04(-0.53%)
Mar 20, 2019 7.640 7.740 7.540 7.600 22,509 -0.09(-1.17%)
Mar 19, 2019 7.610 7.735 7.580 7.690 34,614 +0.09(+1.18%)
Mar 18, 2019 7.660 7.700 7.580 7.600 40,802 -0.10(-1.30%)
Mar 15, 2019 7.840 7.840 7.680 7.700 28,000 -0.10(-1.28%)
Mar 14, 2019 7.810 7.889 7.705 7.800 31,409 -0.25(-3.11%)
Mar 13, 2019 8.110 8.125 7.980 8.050 85,180 -0.04(-0.49%)
Mar 12, 2019 8.000 8.120 7.899 8.090 59,435 +0.24(+3.06%)
Mar 11, 2019 7.820 7.950 7.820 7.850 50,741 +0.10(+1.29%)
Mar 08, 2019 7.820 7.820 7.710 7.750 14,300 +0.00(+0.00%)
Mar 07, 2019 7.740 7.935 7.730 7.750 34,962 -0.03(-0.39%)
Mar 06, 2019 7.793 7.815 7.760 7.780 11,467 -0.01(-0.13%)
Mar 05, 2019 7.860 7.950 7.735 7.790 32,802 -0.01(-0.13%)
Mar 04, 2019 7.890 7.932 7.800 7.800 33,772 -0.12(-1.52%)
Mar 01, 2019 8.040 8.050 7.860 7.920 37,600 -0.03(-0.38%)
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%)
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.