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 )

1.100 UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EDT, May 28, 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, 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%)
May 01, 2020 3.360 3.360 3.360 207 +0.00(+0.00%)
Apr 30, 2020 3.410 3.410 3.360 3.360 709 -0.41(-10.88%)
Apr 29, 2020 3.770 3.770 3.770 30 +0.00(+0.00%)
Apr 28, 2020 3.280 3.770 3.230 3.770 302 +0.17(+4.72%)
Apr 27, 2020 3.260 3.600 3.260 3.600 425 +0.00(+0.00%)
Apr 24, 2020 3.340 3.600 3.305 3.600 1,100 -0.12(-3.23%)
Apr 23, 2020 3.030 3.720 3.030 3.720 2,634 +0.02(+0.54%)
Apr 22, 2020 3.380 3.700 3.040 3.700 645 -0.02(-0.54%)
Apr 21, 2020 3.130 3.720 3.000 3.720 1,366 +0.41(+12.39%)
Apr 20, 2020 3.310 3.310 3.310 43 +0.00(+0.00%)
Apr 17, 2020 3.310 3.310 3.310 41 +0.00(+0.00%)
Apr 16, 2020 3.310 3.310 3.310 187 +0.00(+0.00%)
Apr 15, 2020 3.610 3.870 3.310 3.310 951 -0.29(-8.06%)
Apr 14, 2020 3.498 3.600 3.498 3.600 300 -0.01(-0.28%)
Apr 13, 2020 3.290 3.630 3.260 3.610 2,023 -0.03(-0.82%)
Apr 09, 2020 3.640 3.640 3.640 54 +0.00(+0.00%)
Apr 08, 2020 3.274 3.650 3.274 3.640 2,023 +0.09(+2.54%)
Apr 07, 2020 3.550 3.550 3.550 23 +0.00(+0.00%)
Apr 06, 2020 3.220 3.550 3.220 3.550 507 +0.05(+1.43%)
Apr 03, 2020 3.500 3.500 3.500 120 +0.00(+0.00%)
Apr 02, 2020 3.500 3.500 3.500 11 +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 CorteMadera.com & California Media Partners, LLC. All rights reserved.