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 UNCHANGED
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 (%)
Dec 31, 2018 3.060 3.500 3.060 3.500 72,900 +0.44(+14.38%)
Dec 28, 2018 3.380 3.500 3.060 3.060 49,000 -0.32(-9.47%)
Dec 27, 2018 3.850 4.080 3.380 3.380 22,389 -0.47(-12.21%)
Dec 26, 2018 4.080 4.110 3.850 3.850 10,056 -0.31(-7.45%)
Dec 24, 2018 4.060 4.210 4.060 4.160 3,000 +0.16(+4.00%)
Dec 21, 2018 4.000 5.100 3.820 4.000 32,800 +0.05(+1.27%)
Dec 20, 2018 4.200 4.200 3.950 3.950 13,086 -0.34(-7.93%)
Dec 19, 2018 4.500 4.500 4.120 4.290 26,629 -0.12(-2.72%)
Dec 18, 2018 4.880 4.880 4.410 4.410 9,690 -0.67(-13.19%)
Dec 17, 2018 5.100 5.100 5.080 5.080 525 +0.04(+0.79%)
Dec 14, 2018 4.770 5.040 4.770 5.040 2,200 -0.04(-0.79%)
Dec 13, 2018 4.970 5.100 4.910 5.080 5,447 +0.23(+4.65%)
Dec 12, 2018 4.920 4.920 4.854 4.854 1,795 +0.08(+1.77%)
Dec 11, 2018 4.490 4.780 4.490 4.770 1,170 +0.65(+15.78%)
Dec 10, 2018 4.500 4.740 4.120 4.120 151,416 -0.65(-13.63%)
Dec 07, 2018 4.290 4.770 4.290 4.770 800 +0.42(+9.66%)
Dec 06, 2018 4.420 4.508 4.350 4.350 14,919 -0.07(-1.47%)
Dec 04, 2018 4.975 4.998 4.320 4.415 8,900 -0.41(-8.40%)
Dec 03, 2018 4.820 4.820 4.820 118 +0.00(+0.00%)
Nov 30, 2018 4.830 5.000 4.810 4.820 9,500 -0.18(-3.60%)
Nov 29, 2018 5.000 5.000 5.000 21 +0.00(+0.00%)
Nov 28, 2018 5.000 5.000 5.000 5.000 113 +0.00(+0.00%)
Nov 27, 2018 5.000 5.000 5.000 5.000 117 +0.04(+0.81%)
Nov 26, 2018 4.960 4.960 4.960 140 +0.00(+0.00%)
Nov 23, 2018 4.960 4.960 4.960 4.960 100 +0.12(+2.56%)
Nov 21, 2018 4.836 4.836 4.836 0 -0.03(-0.69%)
Nov 20, 2018 4.870 5.297 4.870 4.870 6,644 -0.41(-7.77%)
Nov 19, 2018 5.170 5.980 5.170 5.280 8,725 +0.28(+5.60%)
Nov 16, 2018 5.020 5.100 4.650 5.000 8,400 +0.06(+1.21%)
Nov 15, 2018 5.010 5.030 4.940 4.940 2,739 -0.37(-6.97%)
Nov 14, 2018 5.540 5.560 5.310 5.310 9,218 -0.23(-4.15%)
Nov 13, 2018 5.527 5.540 5.527 5.540 1,416 -0.06(-1.07%)
Nov 12, 2018 5.700 5.700 5.600 5.600 5,022 -0.01(-0.18%)
Nov 09, 2018 5.690 5.690 5.610 5.610 1,700 -0.07(-1.23%)
Nov 08, 2018 5.730 5.750 5.680 5.680 1,281 +0.05(+0.89%)
Nov 07, 2018 5.500 5.747 5.490 5.630 3,211 -0.12(-2.09%)
Nov 06, 2018 5.750 5.750 5.750 5.750 119 +0.12(+2.13%)
Nov 05, 2018 5.750 5.750 5.630 5.630 492 +0.08(+1.44%)
Nov 02, 2018 5.730 5.750 5.500 5.550 800 -0.17(-3.01%)
Nov 01, 2018 5.722 5.722 5.722 5.722 2,191 -0.03(-0.48%)
Oct 31, 2018 5.720 5.750 5.720 5.750 946 +0.02(+0.35%)
Oct 30, 2018 5.730 5.730 5.730 104 +0.00(+0.00%)
Oct 29, 2018 5.730 5.730 5.730 107 +0.00(+0.00%)
Oct 26, 2018 5.730 5.730 5.730 0 +0.27(+4.95%)
Oct 25, 2018 5.720 5.720 5.460 5.460 517 -0.14(-2.50%)
Oct 24, 2018 5.580 5.600 5.580 5.600 503 +0.00(+0.00%)
Oct 23, 2018 5.580 5.600 5.580 5.600 577 +0.20(+3.70%)
Oct 22, 2018 5.660 5.750 5.400 5.400 11,992 -0.19(-3.40%)
Oct 19, 2018 5.530 5.590 5.530 5.590 3,800 -0.16(-2.78%)
Oct 18, 2018 5.750 5.750 5.750 5.750 175 +0.00(+0.00%)
Oct 17, 2018 5.620 5.750 5.530 5.750 5,797 -0.15(-2.54%)
Oct 16, 2018 5.900 5.900 5.890 5.900 2,390 +0.07(+1.20%)
Oct 15, 2018 5.724 5.830 5.724 5.830 281 +0.28(+5.05%)
Oct 12, 2018 5.550 5.550 5.550 86 +0.00(+0.00%)
Oct 11, 2018 5.550 5.550 5.550 131 +0.00(+0.00%)
Oct 10, 2018 5.550 5.550 5.550 5.550 755 +0.04(+0.73%)
Oct 09, 2018 5.550 5.550 5.500 5.510 1,472 +0.00(+0.00%)
Oct 08, 2018 5.650 5.680 5.500 5.510 4,183 -0.17(-2.91%)
Oct 05, 2018 5.675 5.675 5.675 5.675 300 +0.09(+1.70%)
Oct 04, 2018 5.580 5.580 5.580 5.580 787 -0.04(-0.64%)
Oct 03, 2018 5.616 5.616 5.616 5.616 421 +0.07(+1.19%)
Oct 02, 2018 5.650 5.678 5.550 5.550 1,613 -0.10(-1.77%)
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.