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 (%)
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.