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 (%)
Jul 31, 2020 2.500 2.500 2.380 2.380 700 +0.07(+3.03%)
Jul 30, 2020 2.310 2.310 2.310 2.310 188 -0.14(-5.71%)
Jul 29, 2020 2.450 2.450 2.450 41 +0.00(+0.00%)
Jul 28, 2020 2.350 2.500 2.200 2.450 6,122 +0.10(+4.26%)
Jul 27, 2020 2.350 2.350 2.350 63 +0.00(+0.00%)
Jul 24, 2020 2.350 2.350 2.350 1 +0.00(+0.00%)
Jul 23, 2020 2.350 2.350 2.350 2.350 388 -0.00(-0.00%)
Jul 22, 2020 2.350 2.350 2.350 36 +0.00(+0.00%)
Jul 21, 2020 2.500 2.500 2.350 2.350 2,700 -0.08(-3.47%)
Jul 20, 2020 2.435 2.435 2.435 348 +0.00(+0.00%)
Jul 17, 2020 2.435 2.435 2.435 2.435 400 -0.02(-0.83%)
Jul 16, 2020 2.350 2.455 2.350 2.455 1,601 +0.10(+4.47%)
Jul 15, 2020 2.350 2.455 2.350 2.350 2,171 +0.00(+0.00%)
Jul 14, 2020 2.350 2.455 2.350 2.350 1,309 +0.14(+6.33%)
Jul 13, 2020 2.630 2.630 2.210 2.210 4,851 -0.42(-15.97%)
Jul 10, 2020 2.460 2.630 2.350 2.630 35,400 +0.17(+6.91%)
Jul 09, 2020 2.460 2.460 2.460 31 +0.00(+0.00%)
Jul 08, 2020 2.460 2.460 2.460 12 +0.00(+0.00%)
Jul 07, 2020 2.460 2.460 2.460 2.460 329 +0.04(+1.65%)
Jul 06, 2020 2.500 2.500 2.420 2.420 567 -0.17(-6.69%)
Jul 02, 2020 2.594 2.594 2.594 109 +0.00(+0.00%)
Jul 01, 2020 2.470 2.637 2.470 2.594 575 -0.14(-5.00%)
Jun 30, 2020 2.840 2.840 2.430 2.730 1,541 +0.23(+9.20%)
Jun 29, 2020 2.510 2.580 2.500 2.500 12,547 -0.09(-3.47%)
Jun 26, 2020 2.750 2.886 2.580 2.590 1,600 -0.39(-13.09%)
Jun 25, 2020 2.980 2.980 2.980 2.980 254 +0.08(+2.76%)
Jun 24, 2020 2.900 3.000 2.870 2.900 2,766 +0.11(+3.94%)
Jun 23, 2020 2.770 2.914 2.660 2.790 2,536 -0.01(-0.36%)
Jun 22, 2020 3.100 3.100 2.800 2.800 3,419 -0.37(-11.67%)
Jun 19, 2020 3.170 3.170 3.170 3.170 600 +0.41(+14.86%)
Jun 18, 2020 2.760 2.760 2.760 2.760 484 -0.13(-4.50%)
Jun 17, 2020 2.890 2.890 2.890 2.890 370 +0.04(+1.40%)
Jun 16, 2020 2.850 2.860 2.850 2.850 1,968 +0.15(+5.56%)
Jun 15, 2020 2.820 2.820 2.700 2.700 709 +0.20(+8.00%)
Jun 12, 2020 2.800 2.800 2.500 2.500 700 -0.05(-2.05%)
Jun 11, 2020 2.330 2.800 2.330 2.553 5,183 -0.22(-7.85%)
Jun 10, 2020 2.750 2.770 2.750 2.770 1,649 +0.21(+8.20%)
Jun 09, 2020 2.600 2.600 2.560 2.560 709 +0.06(+2.40%)
Jun 08, 2020 2.580 2.990 2.500 2.500 6,775 -0.14(-5.31%)
Jun 05, 2020 2.640 2.640 2.640 20 +0.00(+0.00%)
Jun 04, 2020 2.640 2.640 2.640 17 +0.00(+0.00%)
Jun 03, 2020 2.640 2.640 2.640 2.640 921 +0.12(+4.77%)
Jun 02, 2020 2.520 2.520 2.520 7 +0.00(+0.00%)
Jun 01, 2020 2.520 2.520 2.520 100 +0.00(+0.00%)
May 29, 2020 2.520 2.520 2.520 2.520 200 -0.08(-3.08%)
May 28, 2020 2.750 2.980 2.600 2.600 640 -0.01(-0.38%)
May 27, 2020 2.620 2.620 2.600 2.610 1,661 -0.12(-4.40%)
May 26, 2020 2.830 2.830 2.600 2.730 1,422 +0.01(+0.37%)
May 22, 2020 2.675 2.720 2.675 2.720 2,400 -0.01(-0.37%)
May 21, 2020 2.700 3.270 2.650 2.730 15,944 -0.27(-9.00%)
May 20, 2020 2.900 3.000 2.675 3.000 37,129 +0.33(+12.15%)
May 19, 2020 2.675 2.675 2.675 2.675 706 +0.02(+0.94%)
May 18, 2020 2.800 2.800 2.593 2.650 499 -0.09(-3.28%)
May 15, 2020 2.400 2.740 2.180 2.740 7,400 -0.26(-8.67%)
May 14, 2020 3.000 3.000 3.000 16 +0.00(+0.00%)
May 13, 2020 3.290 3.290 3.000 3.000 2,795 -0.25(-7.69%)
May 12, 2020 3.250 3.250 3.250 14 +0.00(+0.00%)
May 11, 2020 3.250 3.250 3.250 3.250 796 -0.18(-5.16%)
May 08, 2020 3.420 3.427 3.420 3.427 600 +0.07(+1.99%)
May 07, 2020 3.360 3.360 3.360 42 +0.00(+0.00%)
May 06, 2020 3.360 3.360 3.360 3.360 200 +0.04(+1.20%)
May 05, 2020 3.020 3.320 3.020 3.320 256 -0.04(-1.19%)
May 04, 2020 3.360 3.360 3.360 2 +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.