Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Jun 30, 2021 2.840 2.970 2.820 2.910 11,825 +0.10(+3.56%)
Jun 29, 2021 2.750 2.869 2.750 2.810 8,843 +0.06(+2.18%)
Jun 28, 2021 2.770 2.860 2.750 2.750 7,357 +0.01(+0.36%)
Jun 25, 2021 2.770 2.880 2.740 2.740 33,142 -0.13(-4.53%)
Jun 24, 2021 2.870 2.930 2.870 2.870 1,393 +0.02(+0.70%)
Jun 23, 2021 2.940 2.950 2.850 2.850 4,257 -0.03(-1.04%)
Jun 22, 2021 2.900 2.980 2.850 2.880 7,275 -0.08(-2.73%)
Jun 21, 2021 2.970 3.000 2.900 2.961 14,696 -0.11(-3.56%)
Jun 18, 2021 2.890 3.150 2.840 3.070 82,730 +0.17(+5.86%)
Jun 17, 2021 2.886 2.900 2.830 2.900 9,189 +0.00(+0.00%)
Jun 16, 2021 2.950 3.000 2.860 2.900 7,158 +0.00(+0.00%)
Jun 15, 2021 3.010 3.010 2.830 2.900 12,944 +0.10(+3.51%)
Jun 14, 2021 2.960 2.960 2.802 2.802 11,107 -0.16(-5.35%)
Jun 11, 2021 3.000 3.010 2.870 2.960 4,338 -0.07(-2.31%)
Jun 10, 2021 2.940 3.030 2.900 3.030 9,107 +0.17(+5.94%)
Jun 09, 2021 2.824 2.924 2.700 2.860 52,518 +0.16(+5.93%)
Jun 08, 2021 2.840 2.840 2.700 2.700 15,785 -0.04(-1.46%)
Jun 07, 2021 2.750 2.750 2.730 2.740 4,985 -0.01(-0.36%)
Jun 04, 2021 2.679 2.820 2.679 2.750 8,524 -0.04(-1.43%)
Jun 03, 2021 2.780 2.840 2.710 2.790 5,357 +0.04(+1.45%)
Jun 02, 2021 2.700 2.820 2.670 2.750 5,225 +0.08(+3.00%)
Jun 01, 2021 2.770 2.770 2.620 2.670 6,113 -0.01(-0.37%)
May 28, 2021 2.584 2.730 2.584 2.680 7,452 +0.06(+2.29%)
May 27, 2021 2.620 2.648 2.500 2.620 38,485 -0.04(-1.38%)
May 26, 2021 2.730 2.730 2.600 2.657 13,821 +0.02(+0.63%)
May 25, 2021 2.740 2.740 2.623 2.640 2,964 -0.03(-1.12%)
May 24, 2021 2.655 2.763 2.620 2.670 9,821 -0.05(-1.84%)
May 21, 2021 2.810 2.810 2.720 2.720 5,449 -0.01(-0.37%)
May 20, 2021 2.660 2.745 2.650 2.730 10,261 +0.10(+3.80%)
May 19, 2021 2.640 2.700 2.550 2.630 7,281 +0.00(+0.00%)
May 18, 2021 2.560 2.715 2.560 2.630 6,563 -0.04(-1.50%)
May 17, 2021 2.650 2.690 2.600 2.670 15,243 +0.06(+2.30%)
May 14, 2021 2.510 2.870 2.510 2.610 11,974 +0.05(+1.95%)
May 13, 2021 2.976 2.976 2.500 2.560 21,199 -0.19(-6.91%)
May 12, 2021 3.180 3.243 2.740 2.750 19,626 -0.25(-8.33%)
May 11, 2021 3.060 3.180 3.000 3.000 13,247 -0.17(-5.36%)
May 10, 2021 3.160 3.310 3.110 3.170 30,123 +0.13(+4.28%)
May 07, 2021 3.100 3.105 3.030 3.040 5,256 -0.06(-1.81%)
May 06, 2021 3.120 3.140 3.050 3.096 3,158 +0.04(+1.17%)
May 05, 2021 3.152 3.150 3.060 3.060 4,672 -0.05(-1.61%)
May 04, 2021 3.120 3.140 3.100 3.110 4,929 -0.01(-0.32%)
May 03, 2021 3.190 3.200 3.110 3.120 6,906 -0.07(-2.19%)
Apr 30, 2021 3.230 3.230 3.160 3.190 2,800 -0.07(-2.15%)
Apr 29, 2021 3.298 3.300 3.208 3.260 10,898 -0.04(-1.21%)
Apr 28, 2021 3.297 3.450 3.297 3.300 6,625 +0.03(+0.92%)
Apr 27, 2021 3.501 3.501 3.260 3.270 5,407 -0.13(-3.82%)
Apr 26, 2021 3.560 3.560 3.300 3.400 7,555 +0.10(+3.03%)
Apr 23, 2021 3.480 3.490 3.190 3.300 23,000 -0.23(-6.38%)
Apr 22, 2021 3.540 3.630 3.450 3.525 12,291 -0.12(-3.16%)
Apr 21, 2021 3.600 3.740 3.600 3.640 940 +0.04(+1.11%)
Apr 20, 2021 3.770 3.770 3.600 3.600 5,241 -0.09(-2.44%)
Apr 19, 2021 3.620 3.790 3.520 3.690 16,888 +0.08(+2.22%)
Apr 16, 2021 3.740 3.740 3.524 3.610 9,600 +0.06(+1.69%)
Apr 15, 2021 3.640 3.640 3.550 3.550 10,266 -0.14(-3.79%)
Apr 14, 2021 3.600 3.740 3.600 3.690 3,194 -0.01(-0.27%)
Apr 13, 2021 3.650 3.798 3.450 3.700 47,463 -0.02(-0.54%)
Apr 12, 2021 3.900 3.900 3.650 3.720 19,015 -0.10(-2.64%)
Apr 09, 2021 3.830 3.850 3.800 3.821 8,700 -0.03(-0.75%)
Apr 08, 2021 3.840 3.990 3.840 3.850 9,506 -0.10(-2.53%)
Apr 07, 2021 4.000 4.010 3.920 3.950 14,780 -0.06(-1.50%)
Apr 06, 2021 4.000 4.079 3.960 4.010 19,963 -0.01(-0.25%)
Apr 05, 2021 4.020 4.020 3.870 4.020 38,789 +0.12(+3.08%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.