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 )

1.003 +0.003 (+0.27%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 6, 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 (%)
Nov 29, 2019 3.739 3.739 3.700 3.700 600 +0.03(+0.92%)
Nov 27, 2019 3.671 3.890 3.666 3.666 7,800 -0.08(-2.23%)
Nov 26, 2019 3.911 3.911 3.750 3.750 3,131 +0.07(+1.90%)
Nov 25, 2019 3.660 4.000 3.631 3.680 12,177 -0.04(-1.08%)
Nov 22, 2019 3.960 3.960 3.620 3.720 6,600 +0.02(+0.40%)
Nov 21, 2019 3.820 3.820 3.705 3.705 648 -0.13(-3.52%)
Nov 20, 2019 3.690 3.990 3.640 3.840 4,784 +0.02(+0.52%)
Nov 19, 2019 3.850 3.880 3.570 3.820 10,511 -0.11(-2.71%)
Nov 18, 2019 4.000 4.000 3.870 3.927 2,710 -0.07(-1.83%)
Nov 15, 2019 3.960 4.045 3.920 4.000 5,800 -0.01(-0.25%)
Nov 14, 2019 3.870 4.010 3.870 4.010 4,982 +0.06(+1.52%)
Nov 13, 2019 4.260 4.300 3.950 3.950 14,069 -0.31(-7.28%)
Nov 12, 2019 4.500 4.500 4.240 4.260 11,307 -0.24(-5.33%)
Nov 11, 2019 4.180 4.600 4.050 4.500 25,976 +0.51(+12.78%)
Nov 08, 2019 3.990 3.990 3.860 3.990 4,600 +0.36(+9.92%)
Nov 07, 2019 4.000 4.000 3.630 3.630 3,891 -0.87(-19.33%)
Nov 06, 2019 3.680 3.680 4.500 878,449 +0.82(+22.27%)
Nov 05, 2019 3.680 3.680 3.680 497 +0.00(+0.00%)
Nov 04, 2019 3.680 3.680 3.680 3 +0.00(+0.00%)
Nov 01, 2019 3.542 3.772 3.500 3.680 2,600 +0.18(+5.15%)
Oct 31, 2019 3.500 3.644 3.500 3.500 5,053 -0.16(-4.37%)
Oct 30, 2019 3.660 3.660 3.660 33 +0.00(+0.00%)
Oct 29, 2019 3.660 3.660 3.660 2 +0.00(+0.00%)
Oct 28, 2019 3.650 3.848 3.650 3.660 5,760 -0.01(-0.27%)
Oct 25, 2019 3.670 3.670 3.670 2 +0.00(+0.00%)
Oct 23, 2019 3.670 3.670 3.670 0 +0.00(+0.00%)
Oct 22, 2019 3.740 3.740 3.670 3.670 1,164 +0.00(+0.00%)
Oct 21, 2019 3.700 3.700 3.670 3.670 5,735 -0.08(-2.09%)
Oct 18, 2019 3.748 3.748 3.748 2 +0.00(+0.00%)
Oct 17, 2019 3.748 3.748 3.748 34 +0.00(+0.00%)
Oct 16, 2019 3.730 3.748 3.730 3.748 640 +0.07(+1.86%)
Oct 15, 2019 3.680 3.680 3.680 3.680 854 -0.19(-4.99%)
Oct 14, 2019 3.873 3.873 3.873 79 +0.00(+0.00%)
Oct 10, 2019 3.873 3.873 3.873 0 +0.00(+0.00%)
Oct 09, 2019 3.873 3.873 3.873 3.873 263 +0.19(+5.25%)
Oct 08, 2019 3.680 3.680 3.680 3.680 587 +0.00(+0.00%)
Oct 07, 2019 3.680 3.713 3.680 3.680 1,002 +0.03(+0.82%)
Oct 04, 2019 3.650 3.650 3.650 39 +0.00(+0.00%)
Oct 03, 2019 3.650 3.665 3.650 3.650 10,895 -0.14(-3.69%)
Oct 02, 2019 3.790 3.790 3.790 93 +0.00(+0.00%)
Oct 01, 2019 3.770 3.790 3.650 3.790 6,241 +0.13(+3.55%)
Sep 30, 2019 3.660 3.660 3.660 3.660 400 +0.01(+0.27%)
Sep 27, 2019 3.750 3.790 3.650 3.650 700 -0.16(-4.20%)
Sep 26, 2019 3.810 3.810 3.810 133 +0.00(+0.00%)
Sep 25, 2019 3.810 3.810 3.810 3 +0.00(+0.00%)
Sep 24, 2019 3.810 3.810 3.810 3.810 275 +0.00(+0.00%)
Sep 23, 2019 3.750 3.810 3.750 3.810 1,209 -0.07(-1.80%)
Sep 20, 2019 3.740 3.880 3.740 3.880 2,000 +0.13(+3.47%)
Sep 19, 2019 3.520 3.750 3.520 3.750 1,032 +0.00(+0.00%)
Sep 18, 2019 3.500 3.750 3.500 3.750 2,533 +0.10(+2.81%)
Sep 17, 2019 3.510 3.648 3.500 3.648 3,282 -0.10(-2.73%)
Sep 16, 2019 3.750 3.750 3.750 134 +0.00(+0.00%)
Sep 13, 2019 3.750 3.750 3.750 228 +0.00(+0.00%)
Sep 12, 2019 3.500 3.750 3.500 3.750 384 +0.25(+7.14%)
Sep 11, 2019 3.500 3.500 3.500 38 +0.00(+0.00%)
Sep 10, 2019 3.500 3.500 3.500 1 +0.00(+0.00%)
Sep 09, 2019 3.518 3.750 3.500 3.500 1,607 +0.00(+0.00%)
Sep 06, 2019 3.500 3.500 3.500 77 +0.00(+0.00%)
Sep 05, 2019 3.500 3.696 3.500 3.500 1,579 +0.00(+0.00%)
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.