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 )

0.9238 +0.0238 (+2.64%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 14, 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 (%)
Apr 30, 2018 5.750 5.750 5.750 5.750 216 +0.00(+0.00%)
Apr 27, 2018 5.600 5.750 5.600 5.750 8,102 -0.08(-1.41%)
Apr 26, 2018 5.750 5.832 5.500 5.832 1,239 +0.23(+4.14%)
Apr 25, 2018 5.895 5.900 5.550 5.600 4,045 -0.25(-4.27%)
Apr 24, 2018 5.500 5.850 5.500 5.850 1,140 -0.15(-2.50%)
Apr 20, 2018 6.000 6.000 6.000 38 +0.35(+6.19%)
Apr 18, 2018 5.650 5.650 5.650 44 -0.12(-2.11%)
Apr 17, 2018 5.850 5.850 5.771 5.771 3,576 -0.03(-0.49%)
Apr 16, 2018 5.800 5.800 5.800 5.800 145 +0.00(+0.00%)
Apr 13, 2018 5.800 5.800 5.800 5.800 1,123 +0.00(+0.00%)
Apr 12, 2018 5.800 5.800 5.800 5.800 201 +0.00(+0.00%)
Apr 09, 2018 5.800 5.800 5.800 53 +0.00(+0.00%)
Apr 06, 2018 6.000 6.000 5.800 5.800 221 -0.06(-0.94%)
Apr 05, 2018 5.855 5.855 5.855 5.855 114 -0.14(-2.42%)
Apr 04, 2018 5.900 6.000 5.900 6.000 206 +0.10(+1.69%)
Apr 03, 2018 5.880 6.150 5.850 5.900 10,128 +0.05(+0.85%)
Apr 02, 2018 5.855 5.855 5.850 5.850 745 +0.00(+0.00%)
Mar 29, 2018 5.850 5.850 5.850 0 +0.00(+0.00%)
Mar 28, 2018 6.000 6.025 5.550 5.850 8,430 -0.12(-2.09%)
Mar 27, 2018 5.700 6.000 5.400 5.975 18,773 +0.27(+4.82%)
Mar 26, 2018 5.750 5.850 5.574 5.700 8,872 -0.50(-8.06%)
Mar 23, 2018 6.100 6.200 6.100 6.200 612 -0.19(-3.05%)
Mar 21, 2018 6.395 6.395 6.395 94 +0.44(+7.48%)
Mar 20, 2018 5.850 6.180 5.850 5.950 10,800 +0.38(+6.80%)
Mar 19, 2018 5.805 6.245 5.400 5.571 14,288 -0.43(-7.15%)
Mar 16, 2018 6.350 6.350 5.950 6.000 2,955 +0.00(+0.00%)
Mar 15, 2018 5.950 6.100 5.950 6.000 14,828 +0.10(+1.69%)
Mar 14, 2018 6.250 6.422 5.900 5.900 5,460 -0.40(-6.35%)
Mar 13, 2018 6.300 6.626 6.000 6.300 7,539 -0.54(-7.96%)
Mar 12, 2018 6.760 6.845 6.200 6.845 7,119 +0.54(+8.65%)
Mar 09, 2018 6.050 6.650 5.950 6.300 29,936 +0.50(+8.62%)
Mar 08, 2018 6.050 6.050 5.650 5.800 11,089 -0.25(-4.13%)
Mar 07, 2018 6.450 6.450 6.050 6.050 946 -0.45(-6.92%)
Mar 06, 2018 6.500 6.850 6.500 6.500 879 +0.55(+9.24%)
Mar 05, 2018 5.700 6.200 5.700 5.950 3,232 +0.20(+3.48%)
Mar 02, 2018 5.500 5.750 5.500 5.750 8,158 +0.35(+6.48%)
Mar 01, 2018 5.200 5.600 5.200 5.400 6,612 +0.24(+4.62%)
Feb 28, 2018 5.100 5.161 5.050 5.161 1,161 -0.04(-0.74%)
Feb 27, 2018 5.250 5.380 5.050 5.200 5,833 -0.02(-0.48%)
Feb 26, 2018 5.200 5.250 5.200 5.225 1,162 +0.07(+1.46%)
Feb 23, 2018 5.150 5.215 5.000 5.150 8,196 -0.02(-0.48%)
Feb 22, 2018 5.546 5.546 5.050 5.175 10,738 -0.28(-5.05%)
Feb 21, 2018 5.650 5.750 5.450 5.450 31,064 -0.09(-1.61%)
Feb 20, 2018 5.800 5.850 5.500 5.539 11,763 -0.31(-5.31%)
Feb 16, 2018 5.850 5.850 5.850 0 -0.05(-0.85%)
Feb 15, 2018 6.150 6.150 5.600 5.900 704 -0.15(-2.48%)
Feb 14, 2018 5.600 6.050 5.600 6.050 34,131 +0.05(+0.83%)
Feb 13, 2018 5.450 6.000 5.400 6.000 1,219 +0.30(+5.26%)
Feb 12, 2018 5.748 5.748 5.700 5.700 744 +0.05(+0.88%)
Feb 09, 2018 5.600 5.650 5.550 5.650 1,191 +0.04(+0.67%)
Feb 08, 2018 5.500 5.650 5.500 5.612 17,323 -0.04(-0.67%)
Feb 07, 2018 5.850 6.050 5.500 5.650 18,228 -0.40(-6.61%)
Feb 06, 2018 5.700 7.050 5.550 6.050 19,694 +0.20(+3.42%)
Feb 05, 2018 5.650 6.150 5.645 5.850 10,881 -0.15(-2.50%)
Feb 01, 2018 6.000 6.000 6.000 16 -0.30(-4.76%)
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%)
Nov 02, 2017 6.360 6.500 6.360 6.426 462 +0.01(+0.19%)
Oct 31, 2017 6.414 6.414 6.414 63 -0.23(-3.41%)
Oct 30, 2017 6.461 6.640 6.461 6.640 755 -0.03(-0.46%)
Oct 27, 2017 6.800 6.800 6.671 6.671 454 +0.12(+1.84%)
Oct 25, 2017 6.550 6.550 6.550 0 -0.05(-0.76%)
Oct 24, 2017 6.600 6.600 6.600 6.600 125 +0.09(+1.38%)
Oct 23, 2017 6.600 6.600 6.510 6.510 3,006 -0.10(-1.44%)
Oct 20, 2017 6.660 6.660 6.605 6.605 422 +0.11(+1.62%)
Oct 19, 2017 6.600 6.795 6.450 6.500 1,800 -0.15(-2.26%)
Oct 18, 2017 6.800 6.800 6.650 6.650 1,336 +0.00(+0.00%)
Oct 17, 2017 6.895 6.940 6.650 6.650 3,135 -0.30(-4.32%)
Oct 16, 2017 7.040 7.040 6.950 6.950 1,372 -0.15(-2.11%)
Oct 12, 2017 7.100 7.100 7.100 67 -0.02(-0.34%)
Oct 11, 2017 7.124 7.124 7.124 7.124 1,588 -0.03(-0.36%)
Oct 10, 2017 7.175 7.200 7.150 7.150 2,164 +0.04(+0.63%)
Oct 09, 2017 7.100 7.200 7.100 7.105 4,869 -0.04(-0.63%)
Oct 06, 2017 7.080 7.150 7.080 7.150 785 +0.00(+0.00%)
Oct 05, 2017 6.550 7.200 6.500 7.150 7,162 +0.60(+9.16%)
Oct 04, 2017 6.700 6.727 6.460 6.550 4,357 -0.05(-0.76%)
Oct 03, 2017 6.300 6.890 6.300 6.600 16,748 +0.60(+10.00%)
Oct 02, 2017 6.000 6.000 6.000 6.000 371 -0.05(-0.91%)
Sep 28, 2017 6.055 6.055 6.055 61 -0.10(-1.65%)
Sep 26, 2017 6.156 6.156 6.156 127 +0.11(+1.76%)
Sep 25, 2017 6.050 6.100 6.050 6.050 643 -0.20(-3.20%)
Sep 22, 2017 6.100 6.250 6.100 6.250 1,962 +0.10(+1.63%)
Sep 21, 2017 6.200 6.200 6.150 6.150 2,020 -0.05(-0.81%)
Sep 20, 2017 6.200 6.200 6.200 6.200 2,676 -0.10(-1.59%)
Sep 19, 2017 6.350 6.350 6.300 6.300 3,124 +0.00(+0.00%)
Sep 18, 2017 6.650 6.650 6.250 6.300 6,550 -0.10(-1.56%)
Sep 15, 2017 6.900 6.900 6.400 6.400 5,475 -0.50(-7.25%)
Sep 14, 2017 6.900 6.900 6.800 6.900 2,136 -0.10(-1.43%)
Sep 13, 2017 7.000 7.000 6.900 7.000 5,396 +0.05(+0.72%)
Sep 12, 2017 6.900 7.000 6.600 6.950 4,767 +0.05(+0.72%)
Sep 11, 2017 6.825 7.000 6.800 6.900 2,706 +0.10(+1.47%)
Sep 08, 2017 6.550 6.850 6.450 6.800 8,402 +0.20(+3.03%)
Sep 07, 2017 6.750 6.750 6.348 6.600 7,615 +0.20(+3.12%)
Sep 06, 2017 6.050 6.400 6.050 6.400 1,838 +0.25(+4.07%)
Sep 05, 2017 6.305 6.400 6.150 6.150 107,015 -0.25(-3.91%)
Sep 01, 2017 6.350 6.600 6.350 6.400 9,965 -0.05(-0.78%)
Aug 31, 2017 6.445 6.500 6.440 6.450 4,628 +0.05(+0.78%)
Aug 30, 2017 6.250 6.400 6.100 6.400 2,462 +0.04(+0.61%)
Aug 29, 2017 6.255 6.362 6.255 6.362 1,177 +0.06(+0.98%)
Aug 28, 2017 6.300 6.300 6.300 6.300 203 -0.21(-3.23%)
Aug 24, 2017 6.510 6.510 6.510 265 -0.09(-1.36%)
Aug 22, 2017 6.600 6.600 6.600 5 +0.10(+1.54%)
Aug 21, 2017 6.505 6.505 6.500 6.500 484 -0.10(-1.52%)
Aug 18, 2017 6.655 6.655 6.405 6.600 2,251 -0.15(-2.22%)
Aug 17, 2017 6.750 6.750 6.750 6.750 1,028 +0.10(+1.50%)
Aug 15, 2017 6.650 6.650 6.650 61 -0.25(-3.62%)
Aug 14, 2017 6.855 6.900 6.855 6.900 3,202 -0.25(-3.50%)
Aug 11, 2017 6.840 7.150 6.829 7.150 7,178 +0.30(+4.38%)
Aug 10, 2017 6.800 6.850 6.800 6.850 759 -0.05(-0.72%)
Aug 08, 2017 6.900 6.900 6.900 143 +0.05(+0.73%)
Aug 07, 2017 6.820 6.850 6.820 6.850 807 -0.35(-4.86%)
Aug 02, 2017 7.200 7.200 7.200 59 +0.08(+1.13%)
Aug 01, 2017 7.120 7.120 7.120 7.120 103 -0.01(-0.19%)
Jul 28, 2017 7.133 7.133 7.133 6 +0.03(+0.47%)
Jul 27, 2017 6.705 7.200 6.705 7.100 2,028 +0.05(+0.71%)
Jul 25, 2017 7.050 7.050 7.050 2 +0.20(+2.92%)
Jul 24, 2017 6.750 6.950 6.570 6.850 1,659 +0.10(+1.56%)
Jul 21, 2017 6.650 6.750 6.645 6.745 1,861 +0.05(+0.75%)
Jul 20, 2017 6.669 6.695 6.669 6.695 292 +0.15(+2.21%)
Jul 19, 2017 6.500 6.550 6.500 6.550 442 +0.00(+0.00%)
Jul 18, 2017 6.750 6.800 6.550 6.550 52,325 -0.15(-2.24%)
Jul 17, 2017 6.900 6.900 6.500 6.700 20,752 -0.40(-5.63%)
Jul 12, 2017 7.100 7.100 7.100 0 +0.00(+0.00%)
Jul 11, 2017 7.100 7.105 7.000 7.100 7,387 +0.10(+1.43%)
Jul 10, 2017 6.880 7.250 6.880 7.000 9,323 -0.05(-0.71%)
Jul 07, 2017 7.300 7.400 7.050 7.050 7,314 -0.05(-0.70%)
Jul 06, 2017 6.945 7.100 6.945 7.100 5,297 -0.20(-2.74%)
Jul 05, 2017 7.100 7.350 7.100 7.300 11,965 +0.35(+5.04%)
Jul 03, 2017 7.450 7.450 6.850 6.950 13,426 +0.05(+0.72%)
Jun 30, 2017 7.125 7.400 6.900 6.900 4,525 -0.05(-0.72%)
Jun 29, 2017 7.100 7.100 6.900 6.950 432 -0.26(-3.61%)
Jun 28, 2017 7.200 7.350 7.200 7.210 16,561 +0.01(+0.14%)
Jun 27, 2017 6.945 7.300 6.945 7.200 15,250 +0.30(+4.35%)
Jun 26, 2017 7.000 7.000 6.900 6.900 1,284 -0.05(-0.72%)
Jun 23, 2017 6.800 6.950 6.800 6.950 1,165 +0.15(+2.21%)
Jun 22, 2017 6.920 6.995 6.800 6.800 958 -0.20(-2.86%)
Jun 21, 2017 6.950 7.000 6.950 7.000 300 +0.15(+2.13%)
Jun 19, 2017 6.854 6.854 6.854 1 +0.10(+1.54%)
Jun 16, 2017 6.750 6.750 6.750 6.750 539 -0.05(-0.74%)
Jun 14, 2017 6.800 6.800 6.800 7 -0.10(-1.45%)
Jun 13, 2017 6.919 6.919 6.850 6.900 2,807 +0.00(+0.00%)
Jun 12, 2017 6.860 6.900 6.860 6.900 2,170 +0.03(+0.36%)
Jun 09, 2017 6.900 6.900 6.855 6.875 1,325 -0.03(-0.36%)
Jun 08, 2017 6.900 6.900 6.900 6.900 318 -0.05(-0.72%)
Jun 07, 2017 6.950 6.950 6.950 6.950 574 +0.00(+0.00%)
Jun 06, 2017 6.945 6.950 6.945 6.950 394 +0.05(+0.72%)
Jun 05, 2017 7.050 7.089 6.900 6.900 3,876 +0.05(+0.73%)
Jun 02, 2017 7.000 7.025 6.850 6.850 1,088 -0.35(-4.86%)
Jun 01, 2017 7.200 7.250 7.200 7.200 903 +0.05(+0.70%)
May 31, 2017 7.250 7.300 7.150 7.150 1,995 +0.00(+0.00%)
May 30, 2017 7.250 7.250 7.150 7.150 1,130 -0.05(-0.69%)
May 25, 2017 7.200 7.200 7.200 90 +0.25(+3.60%)
May 24, 2017 7.100 7.100 6.950 6.950 1,807 -0.20(-2.80%)
May 23, 2017 7.200 7.219 7.120 7.150 1,755 -0.15(-2.05%)
May 22, 2017 7.550 7.550 7.100 7.300 286,857 -0.38(-4.94%)
May 19, 2017 7.700 7.862 7.679 7.679 10,336 -0.22(-2.79%)
May 18, 2017 7.831 7.900 7.800 7.900 2,589 +0.10(+1.28%)
May 17, 2017 7.805 7.850 7.800 7.800 3,150 -0.15(-1.89%)
May 16, 2017 7.950 8.000 7.950 7.950 5,295 -0.05(-0.62%)
May 15, 2017 7.700 8.000 7.700 8.000 820 +0.15(+1.91%)
May 12, 2017 7.750 7.950 7.750 7.850 2,498 +0.00(+0.00%)
May 11, 2017 7.850 8.000 7.800 7.850 2,828 -0.05(-0.63%)
May 10, 2017 7.800 7.900 7.750 7.900 978 +0.00(+0.00%)
May 08, 2017 7.900 7.900 7.900 33 +0.05(+0.64%)
May 05, 2017 7.850 7.850 7.850 7.850 212 +0.10(+1.29%)
May 04, 2017 7.700 7.750 7.700 7.750 925 +0.00(+0.00%)
May 03, 2017 7.650 7.775 7.600 7.750 54,042 -0.20(-2.52%)
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.