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 )

0.8794 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 16, 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 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%)
Jun 01, 2016 6.740 6.890 6.520 6.640 12,025 -0.02(-0.30%)
May 31, 2016 6.430 6.970 6.430 6.660 20,625 +0.23(+3.58%)
May 27, 2016 6.530 6.430 6.430 6.430 47,100 -0.21(-3.16%)
May 26, 2016 6.510 6.640 6.410 6.640 13,136 +0.08(+1.22%)
May 25, 2016 6.690 6.740 6.430 6.560 15,475 -0.20(-2.96%)
May 24, 2016 6.690 6.770 6.580 6.760 6,619 +0.14(+2.11%)
May 23, 2016 6.520 6.740 6.520 6.620 17,452 +0.07(+1.07%)
May 20, 2016 6.610 6.610 6.400 6.550 16,376 +0.14(+2.18%)
May 19, 2016 6.560 6.640 6.400 6.410 21,904 -0.14(-2.14%)
May 18, 2016 6.285 6.690 6.285 6.550 25,221 +0.28(+4.47%)
May 17, 2016 6.600 6.770 6.254 6.270 42,131 -0.28(-4.27%)
May 16, 2016 6.550 6.908 6.550 6.550 7,353 -0.05(-0.76%)
May 13, 2016 6.700 6.780 6.510 6.600 28,876 +0.09(+1.38%)
May 12, 2016 6.700 6.930 6.510 6.510 23,675 -0.29(-4.26%)
May 11, 2016 6.460 6.840 6.460 6.800 5,944 +0.21(+3.26%)
May 10, 2016 6.740 6.764 6.240 6.585 73,964 -0.08(-1.27%)
May 09, 2016 6.550 6.780 6.550 6.670 17,753 +0.15(+2.30%)
May 06, 2016 6.800 6.870 6.520 6.520 26,599 -0.40(-5.78%)
May 05, 2016 6.800 6.950 6.710 6.920 14,351 +0.07(+1.02%)
May 04, 2016 6.540 6.850 6.500 6.850 30,469 +0.34(+5.22%)
May 03, 2016 6.480 6.630 6.435 6.510 9,350 +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.