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

Conifer Holdings (NQ: CNFR )

1.050 +0.040 (+3.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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, 2018 6.150 6.300 5.900 6.300 3,555 +0.10(+1.61%)
Jan 30, 2018 6.200 6.200 6.100 6.200 2,083 +0.05(+0.81%)
Jan 29, 2018 6.050 7.200 6.050 6.150 7,730 +0.10(+1.65%)
Jan 26, 2018 6.200 6.250 6.050 6.050 5,818 -0.10(-1.63%)
Jan 25, 2018 6.350 6.350 6.150 6.150 1,266 -0.25(-3.91%)
Jan 24, 2018 6.450 6.450 6.300 6.400 24,027 -0.05(-0.78%)
Jan 23, 2018 6.300 6.500 6.300 6.450 549 +0.15(+2.38%)
Jan 22, 2018 6.100 6.300 6.100 6.300 8,729 +0.15(+2.44%)
Jan 19, 2018 6.150 6.150 6.150 6.150 203 +0.20(+3.36%)
Jan 18, 2018 6.150 6.150 5.950 5.950 2,456 -0.25(-4.03%)
Jan 17, 2018 6.100 6.200 6.000 6.200 2,950 +0.15(+2.48%)
Jan 16, 2018 5.945 6.050 5.800 6.050 11,554 +0.00(+0.00%)
Jan 12, 2018 6.050 6.050 6.050 0 +0.25(+4.31%)
Jan 11, 2018 6.000 6.025 5.800 5.800 7,136 -0.13(-2.16%)
Jan 10, 2018 5.928 5.928 5.928 5.928 337 -0.02(-0.37%)
Jan 09, 2018 5.855 6.000 5.855 5.950 3,859 -0.05(-0.83%)
Jan 08, 2018 6.179 6.179 5.950 6.000 9,057 +0.10(+1.69%)
Jan 05, 2018 5.900 6.100 5.900 5.900 4,892 +0.05(+0.85%)
Jan 04, 2018 5.800 5.850 5.679 5.850 4,965 -0.05(-0.85%)
Jan 03, 2018 5.800 5.900 5.750 5.900 3,683 +0.15(+2.61%)
Jan 02, 2018 5.800 5.900 5.575 5.750 5,006 -0.05(-0.86%)
Dec 29, 2017 5.800 5.800 5.800 0 +0.00(+0.00%)
Dec 28, 2017 5.600 5.825 5.600 5.800 14,153 +0.10(+1.75%)
Dec 27, 2017 5.500 5.840 5.500 5.700 12,294 -0.05(-0.87%)
Dec 26, 2017 5.400 5.750 5.300 5.750 7,941 -0.05(-0.86%)
Dec 22, 2017 5.655 5.850 5.655 5.800 5,703 +0.14(+2.56%)
Dec 21, 2017 5.660 5.740 5.650 5.655 8,738 -0.04(-0.79%)
Dec 20, 2017 5.800 5.800 5.650 5.700 100,245 +0.15(+2.70%)
Dec 19, 2017 5.750 5.923 5.500 5.550 16,166 -0.10(-1.77%)
Dec 18, 2017 5.750 5.800 5.600 5.650 3,710 +0.00(+0.00%)
Dec 15, 2017 5.900 5.900 5.650 5.650 2,664 -0.15(-2.59%)
Dec 14, 2017 5.875 5.875 5.800 5.800 819 +0.05(+0.87%)
Dec 13, 2017 5.755 5.900 5.750 5.750 3,103 -0.10(-1.71%)
Dec 12, 2017 5.700 5.850 5.500 5.850 32,407 +0.10(+1.74%)
Dec 11, 2017 5.800 5.800 5.750 5.750 3,444 -0.05(-0.86%)
Dec 08, 2017 5.950 6.000 5.800 5.800 6,208 -0.10(-1.69%)
Dec 07, 2017 6.140 6.140 5.900 5.900 992 -0.10(-1.67%)
Dec 06, 2017 5.800 6.000 5.700 6.000 64,695 +0.00(+0.00%)
Dec 05, 2017 6.000 6.005 6.000 6.000 8,451 +0.00(+0.00%)
Dec 04, 2017 6.000 6.000 6.000 6.000 12,004 -0.05(-0.83%)
Dec 01, 2017 5.950 6.050 5.900 6.050 1,796 +0.05(+0.83%)
Nov 30, 2017 5.510 6.050 5.510 6.000 30,657 +0.45(+8.11%)
Nov 29, 2017 5.600 5.845 5.550 5.550 14,371 +0.00(+0.00%)
Nov 28, 2017 5.550 5.700 5.550 5.550 3,353 -0.10(-1.77%)
Nov 27, 2017 5.900 5.900 5.600 5.650 2,832 -0.15(-2.59%)
Nov 24, 2017 5.700 5.800 5.550 5.800 37,738 -0.10(-1.69%)
Nov 21, 2017 5.920 5.940 5.900 5.900 2 +0.00(+0.00%)
Nov 20, 2017 6.000 6.000 5.705 5.900 8,538 -0.20(-3.28%)
Nov 17, 2017 6.100 6.150 5.850 6.100 5,729 +0.00(+0.00%)
Nov 16, 2017 6.195 6.195 6.100 6.100 1,475 -0.10(-1.61%)
Nov 15, 2017 6.050 6.200 6.050 6.200 225 +0.15(+2.48%)
Nov 14, 2017 6.205 6.205 6.050 6.050 6,163 -0.20(-3.20%)
Nov 13, 2017 6.350 6.350 6.250 6.250 799 +0.00(+0.00%)
Nov 10, 2017 6.250 6.450 6.250 6.250 1,012 +0.00(+0.00%)
Nov 09, 2017 6.250 6.250 6.250 6.250 1,252 -0.20(-3.10%)
Nov 08, 2017 6.450 6.450 6.450 6.450 220 +0.20(+3.20%)
Nov 07, 2017 6.300 6.300 6.250 6.250 568 +0.04(+0.73%)
Nov 03, 2017 6.205 6.205 6.205 11 -0.22(-3.44%)
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.