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:

Conifer Holdings (NQ: CNFR )

1.100 -0.020 (-1.79%)
Streaming Delayed Price Updated: 3:04 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 1.100 1.100 1.100 1.100 571 -0.02(-1.79%)
Feb 27, 2024 1.200 1.240 1.042 1.120 21,667 -0.08(-6.66%)
Feb 26, 2024 1.243 1.243 1.200 1.200 1,170 -0.07(-5.51%)
Feb 20, 2024 1.270 104 -0.03(-2.51%)
Feb 16, 2024 1.210 1.303 1.210 1.303 1,744 +0.09(+7.66%)
Feb 15, 2024 1.210 1.210 1.210 1.210 338 -0.11(-8.33%)
Feb 14, 2024 1.320 1.320 1.320 1.320 180 +0.09(+7.23%)
Feb 13, 2024 1.231 1.231 1.231 1.231 475 +0.00(+0.08%)
Feb 12, 2024 1.210 1.315 1.210 1.230 1,992 -0.14(-10.22%)
Feb 09, 2024 1.370 1.370 1.370 1.370 559 +0.08(+5.79%)
Feb 07, 2024 1.295 213 -0.07(-4.78%)
Feb 06, 2024 1.370 1.370 1.360 1.360 361 +0.02(+1.48%)
Feb 05, 2024 1.200 1.370 1.200 1.340 2,236 -0.02(-1.46%)
Feb 02, 2024 1.348 1.380 1.348 1.360 6,091 -0.03(-2.16%)
Feb 01, 2024 1.390 1.390 1.390 1.390 260 +0.10(+7.75%)
Jan 31, 2024 1.290 1.390 1.290 1.290 254 +0.03(+2.38%)
Jan 30, 2024 1.260 1.260 1.260 1.260 497 -0.04(-2.80%)
Jan 23, 2024 1.296 86 -0.00(-0.28%)
Jan 22, 2024 1.410 1.410 1.300 1.300 4,815 -0.01(-0.82%)
Jan 19, 2024 1.350 1.360 1.310 1.311 19,173 -0.14(-9.60%)
Jan 18, 2024 1.400 1.450 1.400 1.450 485 +0.06(+4.32%)
Jan 17, 2024 1.390 1.460 1.350 1.390 6,197 -0.08(-5.31%)
Jan 16, 2024 1.490 1.480 1.468 1.468 4,441 +0.17(+13.36%)
Jan 12, 2024 1.450 1.470 1.295 1.295 2,130 +0.00(+0.39%)
Jan 11, 2024 1.390 1.392 1.290 1.290 11,922 +0.04(+3.20%)
Jan 10, 2024 1.250 1.250 1.250 1.250 411 -0.19(-13.19%)
Jan 09, 2024 1.440 1.450 1.440 1.440 847 +0.06(+4.35%)
Jan 08, 2024 1.254 1.380 1.254 1.380 896 +0.02(+1.47%)
Jan 05, 2024 1.440 1.467 1.360 1.360 1,108 +0.08(+6.25%)
Jan 04, 2024 1.280 1.280 1.280 1.280 405 -0.10(-7.25%)
Jan 03, 2024 1.380 1.450 1.210 1.380 21,654 +0.00(+0.00%)
Jan 02, 2024 1.220 1.380 1.220 1.380 21,441 +0.28(+25.47%)
Dec 29, 2023 1.100 1.100 1.100 1.100 5,533 +0.02(+1.85%)
Dec 28, 2023 1.070 1.080 1.070 1.080 640 -0.01(-0.93%)
Dec 27, 2023 1.030 1.135 1.030 1.090 9,386 +0.04(+3.81%)
Dec 26, 2023 1.160 1.160 1.050 1.050 5,320 -0.05(-4.55%)
Dec 22, 2023 1.090 1.210 1.090 1.100 7,775 +0.00(+0.00%)
Dec 21, 2023 1.120 1.120 1.060 1.100 16,493 -0.07(-5.98%)
Dec 20, 2023 1.170 1.170 1.070 1.170 3,952 +0.00(+0.00%)
Dec 19, 2023 1.080 1.170 1.080 1.170 4,658 +0.05(+4.46%)
Dec 18, 2023 1.120 1.163 1.120 1.120 919 -0.02(-1.75%)
Dec 15, 2023 1.220 1.231 1.140 1.140 6,054 -0.08(-6.56%)
Dec 14, 2023 1.230 1.230 1.220 1.220 897 +0.00(+0.00%)
Dec 13, 2023 1.300 1.300 1.220 1.220 43,578 -0.08(-6.15%)
Dec 12, 2023 1.340 1.340 1.300 1.300 2,524 +0.00(+0.00%)
Dec 11, 2023 1.335 1.335 1.300 1.300 2,223 -0.08(-5.80%)
Dec 08, 2023 1.340 1.380 1.340 1.380 2,025 +0.04(+2.99%)
Dec 07, 2023 1.310 1.370 1.310 1.340 393 +0.04(+3.08%)
Dec 06, 2023 1.300 1.300 1.300 1.300 2,869 -0.03(-2.26%)
Dec 05, 2023 1.380 1.400 1.330 1.330 1,495 -0.05(-3.62%)
Dec 04, 2023 1.320 1.400 1.311 1.380 11,886 +0.08(+6.15%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.