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 (%)
Jun 28, 2019 4.000 4.000 3.820 3.990 4,200 -0.01(-0.25%)
Jun 26, 2019 4.000 4.000 4.000 0 +0.00(+0.00%)
Jun 25, 2019 4.000 4.000 4.000 4.000 334 +0.00(+0.00%)
Jun 24, 2019 4.000 4.000 4.000 4.000 316 +0.00(+0.00%)
Jun 21, 2019 4.000 4.000 4.000 4.000 1,700 +0.13(+3.36%)
Jun 20, 2019 3.850 3.870 3.700 3.870 3,335 -0.13(-3.25%)
Jun 19, 2019 3.610 4.000 3.610 4.000 650 +0.30(+8.11%)
Jun 18, 2019 3.630 3.700 3.630 3.700 1,054 -0.18(-4.76%)
Jun 17, 2019 3.620 3.990 3.620 3.885 3,876 +0.03(+0.91%)
Jun 14, 2019 3.825 3.986 3.825 3.850 900 -0.11(-2.78%)
Jun 13, 2019 3.610 3.960 3.610 3.960 311 +0.11(+2.86%)
Jun 12, 2019 3.600 3.850 3.600 3.850 554 +0.10(+2.67%)
Jun 11, 2019 3.980 3.980 3.700 3.750 3,107 +0.12(+3.31%)
Jun 10, 2019 3.630 3.630 3.630 3.630 239 -0.23(-5.90%)
Jun 07, 2019 3.858 3.858 3.858 3.858 1,700 +0.01(+0.20%)
Jun 06, 2019 3.900 4.070 3.850 3.850 17,094 +0.10(+2.67%)
Jun 05, 2019 3.710 3.860 3.704 3.750 8,379 -0.05(-1.37%)
Jun 04, 2019 3.390 3.819 3.390 3.802 16,885 +0.38(+11.17%)
Jun 03, 2019 3.600 3.640 3.120 3.420 60,896 -0.51(-12.98%)
May 31, 2019 3.950 3.950 3.930 3.930 300 +0.14(+3.56%)
May 30, 2019 4.050 4.060 3.780 3.795 6,686 -0.18(-4.41%)
May 29, 2019 3.800 3.970 3.600 3.970 12,775 +0.17(+4.47%)
May 28, 2019 4.000 4.000 3.800 3.800 3,556 -0.20(-5.00%)
May 24, 2019 4.000 4.000 4.000 4.000 100 +0.00(+0.00%)
May 23, 2019 4.100 4.220 4.000 4.000 11,748 -0.10(-2.44%)
May 22, 2019 4.225 4.225 4.100 4.100 1,126 -0.02(-0.50%)
May 21, 2019 4.120 4.120 4.120 83 +0.00(+0.00%)
May 20, 2019 4.120 4.180 4.120 4.120 2,304 -0.12(-2.92%)
May 17, 2019 4.245 4.245 4.245 84 +0.00(+0.00%)
May 16, 2019 4.245 4.245 4.245 34 +0.00(+0.00%)
May 15, 2019 4.245 4.245 4.245 1 +0.00(+0.00%)
May 14, 2019 4.340 4.340 4.150 4.245 7,592 -0.25(-5.47%)
May 13, 2019 4.490 4.500 4.490 4.490 1,866 -0.10(-2.18%)
May 10, 2019 4.556 4.593 4.490 4.590 6,100 +0.08(+1.77%)
May 09, 2019 4.510 4.510 4.510 4.510 349 -0.04(-0.88%)
May 08, 2019 4.550 4.550 4.550 2 +0.00(+0.00%)
May 07, 2019 4.550 4.550 4.550 126 +0.00(+0.00%)
May 06, 2019 4.700 4.700 4.550 4.550 850 -0.13(-2.73%)
May 03, 2019 4.678 4.678 4.678 1 +0.00(+0.00%)
May 01, 2019 4.678 4.678 4.678 0 -0.00(-0.05%)
Apr 30, 2019 4.700 4.700 4.680 4.680 333 +0.01(+0.21%)
Apr 29, 2019 4.670 4.670 4.670 4 +0.00(+0.00%)
Apr 26, 2019 4.670 4.670 4.670 53 +0.00(+0.00%)
Apr 24, 2019 4.670 4.670 4.670 0 +0.07(+1.52%)
Apr 23, 2019 4.600 4.600 4.600 100 +0.00(+0.00%)
Apr 22, 2019 4.600 4.600 4.600 93 +0.00(+0.00%)
Apr 18, 2019 4.600 4.600 4.600 4.600 100 +0.03(+0.60%)
Apr 17, 2019 4.810 4.810 4.572 4.572 2,610 -0.06(-1.24%)
Apr 16, 2019 4.630 4.630 4.630 4.630 170 +0.02(+0.43%)
Apr 15, 2019 4.790 4.860 4.610 4.610 12,747 -0.19(-3.90%)
Apr 12, 2019 4.800 4.940 4.625 4.797 17,300 +0.17(+3.61%)
Apr 11, 2019 4.630 4.630 4.630 2 +0.00(+0.00%)
Apr 10, 2019 4.790 4.800 4.630 4.630 2,453 -0.02(-0.45%)
Apr 09, 2019 4.750 4.750 4.651 4.651 2,259 -0.10(-2.08%)
Apr 08, 2019 4.750 4.750 4.750 4.750 3,625 +0.02(+0.47%)
Apr 05, 2019 4.750 4.776 4.700 4.728 27,300 +0.10(+2.11%)
Apr 04, 2019 4.800 4.800 4.340 4.630 6,814 -0.09(-1.82%)
Apr 03, 2019 4.678 4.740 4.600 4.716 11,401 +0.17(+3.65%)
Apr 02, 2019 4.550 4.550 4.550 4.550 236 +0.03(+0.66%)
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.