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 +0.250 (+29.41%)
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 (%)
Mar 31, 2017 7.300 7.300 7.300 7.300 414 -0.05(-0.68%)
Mar 30, 2017 7.250 7.350 7.240 7.350 1,256 +0.00(+0.00%)
Mar 29, 2017 7.300 7.350 7.150 7.350 2,842 +0.15(+2.08%)
Mar 28, 2017 7.350 7.350 7.200 7.200 5,959 -0.05(-0.69%)
Mar 24, 2017 7.250 7.250 7.250 0 -0.10(-1.36%)
Mar 23, 2017 7.350 7.350 7.250 7.350 3,643 +0.05(+0.68%)
Mar 22, 2017 7.200 7.300 7.200 7.300 3,794 +0.05(+0.69%)
Mar 21, 2017 7.300 7.300 7.150 7.250 923 -0.05(-0.68%)
Mar 20, 2017 7.350 7.350 7.300 7.300 904 -0.05(-0.68%)
Mar 17, 2017 7.400 7.411 7.150 7.350 6,495 -0.15(-2.00%)
Mar 16, 2017 7.025 7.500 7.000 7.500 30,180 +0.50(+7.14%)
Mar 15, 2017 7.100 7.150 7.000 7.000 4,221 +0.00(+0.00%)
Mar 14, 2017 6.900 7.200 6.900 7.000 5,253 +0.05(+0.72%)
Mar 13, 2017 6.750 7.000 6.750 6.950 1,560 +0.15(+2.21%)
Mar 10, 2017 7.250 7.275 6.800 6.800 14,926 -0.25(-3.55%)
Mar 09, 2017 7.050 7.300 6.950 7.050 10,664 +0.05(+0.71%)
Mar 08, 2017 6.700 7.000 6.650 7.000 3,805 +0.20(+2.94%)
Mar 07, 2017 6.700 6.800 6.600 6.800 3,667 +0.25(+3.82%)
Mar 06, 2017 6.800 6.800 6.550 6.550 5,328 -0.15(-2.24%)
Mar 03, 2017 6.800 6.900 6.700 6.700 696 -0.20(-2.90%)
Mar 02, 2017 7.005 7.100 6.850 6.900 24,585 -0.15(-2.13%)
Mar 01, 2017 7.100 7.100 6.850 7.050 18,941 +0.00(+0.00%)
Feb 28, 2017 7.005 7.100 7.005 7.050 1,415 -0.20(-2.76%)
Feb 27, 2017 7.271 7.271 7.250 7.250 1,041 +0.00(+0.00%)
Feb 24, 2017 7.250 7.300 7.200 7.250 10,615 -0.05(-0.68%)
Feb 23, 2017 7.250 7.300 7.250 7.300 1,143 +0.05(+0.69%)
Feb 22, 2017 7.350 7.350 7.250 7.250 6,185 -0.10(-1.36%)
Feb 21, 2017 7.300 7.350 7.200 7.350 19,040 +0.00(+0.00%)
Feb 17, 2017 7.350 7.350 7.350 0 +0.00(+0.00%)
Feb 16, 2017 7.200 7.350 7.050 7.350 35,671 +0.05(+0.68%)
Feb 15, 2017 7.100 7.550 7.000 7.300 10,177 +0.30(+4.29%)
Feb 14, 2017 7.195 7.350 7.000 7.000 17,356 -0.05(-0.71%)
Feb 13, 2017 7.450 7.450 7.050 7.050 956 -0.15(-2.08%)
Feb 10, 2017 7.300 7.400 7.100 7.200 6,007 -0.05(-0.69%)
Feb 09, 2017 7.100 7.450 6.950 7.250 13,797 +0.10(+1.40%)
Feb 08, 2017 7.100 7.200 7.000 7.150 5,249 -0.15(-2.05%)
Feb 07, 2017 7.050 7.300 7.000 7.300 3,221 +0.15(+2.10%)
Feb 06, 2017 6.950 7.150 6.950 7.150 827 +0.15(+2.14%)
Feb 03, 2017 7.000 7.225 7.000 7.000 7,178 -0.20(-2.78%)
Feb 01, 2017 7.200 7.200 7.200 142 -0.35(-4.64%)
Jan 31, 2017 7.050 7.600 7.050 7.550 4,039 +0.55(+7.86%)
Jan 30, 2017 7.000 7.000 7.000 7.000 416 +0.05(+0.72%)
Jan 26, 2017 6.950 6.950 6.950 142 +0.05(+0.72%)
Jan 25, 2017 6.950 6.955 6.850 6.900 4,992 -0.10(-1.43%)
Jan 24, 2017 7.850 7.850 6.950 7.000 304 -0.15(-2.10%)
Jan 23, 2017 6.950 7.175 6.650 7.150 37,907 +0.10(+1.42%)
Jan 20, 2017 7.050 7.270 7.050 7.050 1,956 +0.10(+1.44%)
Jan 18, 2017 6.950 6.950 6.950 0 -0.25(-3.47%)
Jan 17, 2017 6.950 7.200 6.905 7.200 3,477 +0.20(+2.86%)
Jan 12, 2017 7.000 7.000 7.000 0 +0.00(+0.00%)
Jan 11, 2017 6.990 7.150 6.900 7.000 2,779 +0.00(+0.00%)
Jan 10, 2017 6.900 7.200 6.850 7.000 5,822 -0.15(-2.10%)
Jan 09, 2017 7.150 7.300 7.150 7.150 614 +0.05(+0.70%)
Jan 06, 2017 7.050 7.150 7.000 7.100 90,375 +0.05(+0.71%)
Jan 05, 2017 7.171 7.171 7.000 7.050 155,542 -0.40(-5.37%)
Jan 04, 2017 7.700 7.700 7.305 7.450 2,496 -0.30(-3.87%)
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.