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, 2022 1.840 2.050 1.560 1.560 12,123 +0.03(+2.04%)
Jun 29, 2022 1.529 1.529 1.529 1.529 232 -0.02(-1.37%)
Jun 28, 2022 1.440 1.730 1.440 1.550 1,647 -0.10(-6.06%)
Jun 24, 2022 1.650 28 +0.03(+1.85%)
Jun 23, 2022 1.680 1.680 1.620 1.620 1,232 +0.22(+15.71%)
Jun 22, 2022 1.400 1.400 1.400 1.400 846 -0.08(-5.41%)
Jun 21, 2022 1.619 1.619 1.450 1.480 2,283 -0.17(-10.30%)
Jun 15, 2022 1.650 56 -0.06(-3.51%)
Jun 14, 2022 1.700 1.710 1.700 1.710 645 +0.01(+0.59%)
Jun 13, 2022 1.700 1.700 1.700 1.700 431 -0.03(-1.73%)
Jun 09, 2022 1.730 10 +0.00(+0.00%)
Jun 08, 2022 1.718 1.740 1.718 1.730 1,424 -0.06(-3.35%)
Jun 07, 2022 1.760 1.790 1.750 1.790 1,298 +0.04(+2.29%)
Jun 06, 2022 1.750 1.750 1.750 1.750 1,032 +0.16(+10.15%)
Jun 03, 2022 1.540 1.643 1.540 1.589 801 +0.10(+6.63%)
Jun 02, 2022 1.470 1.490 1.470 1.490 1,017 +0.04(+2.65%)
Jun 01, 2022 1.445 1.452 1.445 1.452 341 -0.04(-2.58%)
May 31, 2022 1.490 1.490 1.490 1.490 491 +0.01(+0.68%)
May 27, 2022 1.500 1.500 1.480 1.480 400 +0.06(+4.23%)
May 26, 2022 1.480 1.480 1.420 1.420 680 +0.04(+2.90%)
May 25, 2022 1.460 1.465 1.380 1.380 460 -0.08(-5.58%)
May 24, 2022 1.370 1.462 1.370 1.462 737 +0.02(+1.50%)
May 23, 2022 1.440 1.580 1.420 1.440 5,263 -0.10(-6.49%)
May 20, 2022 1.380 1.730 1.380 1.540 2,830 +0.06(+4.05%)
May 19, 2022 1.610 1.690 1.280 1.480 26,402 -0.25(-14.45%)
May 18, 2022 1.850 1.850 1.675 1.730 990 +0.04(+2.18%)
May 17, 2022 1.660 1.750 1.660 1.693 2,248 +0.12(+7.84%)
May 16, 2022 1.630 1.690 1.530 1.570 2,157 -0.06(-3.49%)
May 13, 2022 1.660 1.660 1.420 1.627 12,889 -0.06(-3.75%)
May 12, 2022 1.860 1.900 1.670 1.690 11,630 -0.33(-16.34%)
May 11, 2022 2.020 2.115 1.980 2.020 2,541 +0.03(+1.51%)
May 10, 2022 2.050 2.060 1.990 1.990 12,302 -0.09(-4.52%)
May 09, 2022 2.110 2.110 2.050 2.084 2,508 -0.07(-3.07%)
May 06, 2022 2.110 2.150 2.083 2.150 2,401 +0.01(+0.47%)
May 05, 2022 2.250 2.250 2.140 2.140 1,385 +0.01(+0.47%)
May 04, 2022 2.160 2.214 2.130 2.130 1,033 -0.03(-1.39%)
May 03, 2022 2.190 2.190 2.160 2.160 1,536 -0.03(-1.37%)
May 02, 2022 2.190 2.190 2.190 2.190 595 -0.08(-3.52%)
Apr 29, 2022 2.345 2.378 2.180 2.270 2,737 -0.08(-3.40%)
Apr 28, 2022 2.160 2.350 2.160 2.350 5,033 +0.17(+7.80%)
Apr 27, 2022 2.320 2.320 2.120 2.180 6,336 -0.01(-0.46%)
Apr 26, 2022 2.190 2.220 2.190 2.190 2,509 +0.00(+0.00%)
Apr 25, 2022 2.360 2.360 2.190 2.190 4,733 -0.08(-3.52%)
Apr 22, 2022 2.370 2.480 2.220 2.270 10,261 +0.05(+2.25%)
Apr 21, 2022 2.210 2.240 2.210 2.220 1,251 -0.03(-1.33%)
Apr 20, 2022 2.260 2.270 2.250 2.250 1,826 -0.02(-0.88%)
Apr 19, 2022 2.320 2.320 2.270 2.270 2,474 -0.04(-1.73%)
Apr 18, 2022 2.330 2.468 2.300 2.310 6,289 -0.02(-0.86%)
Apr 14, 2022 2.330 2.340 2.330 2.330 3,705 -0.01(-0.43%)
Apr 13, 2022 2.360 2.470 2.330 2.340 1,424 -0.10(-4.10%)
Apr 12, 2022 2.360 2.440 2.350 2.440 1,766 +0.08(+3.39%)
Apr 11, 2022 2.330 2.450 2.330 2.360 2,874 +0.03(+1.29%)
Apr 08, 2022 2.330 2.341 2.330 2.330 1,743 -0.11(-4.51%)
Apr 07, 2022 2.330 2.440 2.330 2.440 2,998 +0.11(+4.72%)
Apr 06, 2022 2.330 2.390 2.330 2.330 5,712 -0.04(-1.69%)
Apr 05, 2022 2.430 2.430 2.370 2.370 661 -0.07(-2.87%)
Apr 04, 2022 2.500 2.500 2.340 2.440 8,804 +0.08(+3.39%)
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.