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 (%)
Aug 31, 2016 7.450 7.850 7.300 7.580 9,213 +0.28(+3.84%)
Aug 30, 2016 7.180 7.590 7.180 7.300 6,503 +0.10(+1.39%)
Aug 29, 2016 7.610 7.780 7.200 7.200 5,488 -0.30(-4.02%)
Aug 26, 2016 7.510 7.540 7.502 7.502 1,340 +0.04(+0.56%)
Aug 25, 2016 7.560 7.970 7.450 7.460 215,821 -0.34(-4.36%)
Aug 24, 2016 7.770 8.400 7.500 7.800 88,694 -0.10(-1.27%)
Aug 23, 2016 7.850 7.950 7.550 7.900 49,444 +0.00(+0.00%)
Aug 22, 2016 7.820 8.050 7.791 7.900 2,357 -0.03(-0.38%)
Aug 19, 2016 8.150 8.150 7.860 7.930 4,111 +0.06(+0.76%)
Aug 18, 2016 7.640 8.130 7.605 7.870 1,430 -0.22(-2.72%)
Aug 17, 2016 7.950 8.100 7.570 8.090 56,325 +0.16(+2.02%)
Aug 16, 2016 7.550 7.990 7.490 7.930 6,313 +0.28(+3.66%)
Aug 15, 2016 7.730 8.150 7.500 7.650 7,394 +0.08(+1.06%)
Aug 12, 2016 7.570 7.570 7.570 7.570 303 -0.43(-5.37%)
Aug 11, 2016 7.910 8.050 7.450 8.000 5,095 +0.05(+0.63%)
Aug 10, 2016 7.740 7.950 7.740 7.950 414 +0.18(+2.32%)
Aug 09, 2016 7.490 8.150 7.405 7.770 9,966 +0.27(+3.60%)
Aug 08, 2016 7.480 7.500 7.290 7.500 4,472 -0.15(-1.96%)
Aug 05, 2016 7.650 7.700 7.610 7.650 1,040 +0.16(+2.14%)
Aug 04, 2016 7.745 7.899 7.450 7.490 16,893 -0.52(-6.49%)
Aug 03, 2016 7.760 8.050 7.760 8.010 382 -0.13(-1.60%)
Aug 02, 2016 8.000 8.140 8.000 8.140 425 -0.08(-0.97%)
Aug 01, 2016 8.220 8.220 8.220 8.220 119 -0.02(-0.24%)
Jul 29, 2016 7.750 8.240 7.750 8.240 3,713 +0.64(+8.42%)
Jul 28, 2016 7.836 7.836 7.600 7.600 621 +0.04(+0.53%)
Jul 27, 2016 8.050 8.050 7.560 7.560 1,352 +0.06(+0.80%)
Jul 26, 2016 7.880 7.880 7.500 7.500 570 +0.04(+0.54%)
Jul 25, 2016 7.270 7.510 7.200 7.460 3,961 +0.20(+2.75%)
Jul 22, 2016 7.480 7.510 7.210 7.260 4,197 -0.03(-0.41%)
Jul 21, 2016 6.970 7.500 6.910 7.290 18,686 +0.02(+0.28%)
Jul 20, 2016 7.320 7.350 6.696 7.270 31,173 -0.24(-3.20%)
Jul 19, 2016 7.250 7.510 7.250 7.510 4,014 +0.27(+3.73%)
Jul 18, 2016 7.200 7.300 7.200 7.240 8,523 +0.09(+1.26%)
Jul 15, 2016 7.300 7.300 7.150 7.150 801 -0.08(-1.11%)
Jul 14, 2016 6.860 7.560 6.860 7.230 4,661 +0.00(+0.00%)
Jul 13, 2016 8.032 8.032 7.210 7.230 8,206 -0.26(-3.47%)
Jul 12, 2016 7.216 7.860 7.100 7.490 15,720 -0.17(-2.22%)
Jul 11, 2016 7.420 7.710 7.200 7.660 6,044 +0.38(+5.22%)
Jul 08, 2016 7.800 7.800 6.990 7.280 18,983 -0.27(-3.58%)
Jul 07, 2016 7.890 7.890 7.050 7.550 7,976 -0.11(-1.44%)
Jul 05, 2016 7.710 8.420 7.290 7.660 16,945 +0.01(+0.13%)
Jul 01, 2016 7.000 7.650 7.650 7.650 32,500 +0.71(+10.23%)
Jun 30, 2016 6.720 6.990 6.720 6.940 35,864 +0.18(+2.66%)
Jun 29, 2016 6.800 6.850 6.670 6.760 11,046 +0.10(+1.50%)
Jun 28, 2016 6.610 6.730 6.520 6.660 6,369 +0.03(+0.45%)
Jun 27, 2016 6.510 6.920 6.420 6.630 30,123 +0.13(+2.00%)
Jun 24, 2016 6.500 6.620 6.320 6.500 19,204 +0.00(+0.00%)
Jun 23, 2016 6.530 6.700 6.500 6.500 2,187 -0.04(-0.61%)
Jun 22, 2016 6.500 6.960 6.500 6.540 8,887 +0.00(+0.00%)
Jun 21, 2016 6.620 6.620 6.500 6.540 5,706 +0.04(+0.62%)
Jun 20, 2016 6.500 6.650 6.296 6.500 24,952 +0.00(+0.00%)
Jun 17, 2016 6.290 6.500 6.290 6.500 12,551 +0.07(+1.09%)
Jun 16, 2016 6.590 6.590 6.300 6.430 16,665 -0.05(-0.77%)
Jun 15, 2016 6.700 6.800 6.330 6.480 19,240 -0.30(-4.42%)
Jun 14, 2016 6.600 6.840 6.530 6.780 19,804 +0.12(+1.80%)
Jun 13, 2016 6.510 6.670 6.430 6.660 12,877 +0.10(+1.52%)
Jun 10, 2016 6.380 6.590 6.350 6.560 6,386 +0.04(+0.61%)
Jun 09, 2016 6.290 6.520 6.290 6.520 6,729 +0.19(+3.00%)
Jun 08, 2016 6.200 6.400 6.150 6.330 20,224 +0.05(+0.80%)
Jun 07, 2016 6.400 6.470 6.200 6.280 17,002 -0.05(-0.79%)
Jun 06, 2016 6.490 6.490 6.150 6.330 36,029 -0.06(-0.94%)
Jun 03, 2016 6.400 6.660 6.190 6.390 18,553 -0.04(-0.62%)
Jun 02, 2016 6.690 6.812 6.300 6.430 48,578 -0.21(-3.16%)
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.