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 )

0.8797 +0.0003 (+0.03%)
Streaming Delayed Price Updated: 1:59 PM EDT, May 17, 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 (%)
Feb 29, 2016 6.010 6.270 5.820 6.250 35,121 +0.21(+3.48%)
Feb 26, 2016 6.250 6.400 5.530 6.040 49,475 -0.24(-3.82%)
Feb 25, 2016 6.340 6.540 5.850 6.280 150,888 +0.06(+0.96%)
Feb 24, 2016 5.950 6.460 5.320 6.220 139,145 +0.15(+2.47%)
Feb 23, 2016 6.110 6.400 6.010 6.070 82,056 -0.28(-4.41%)
Feb 22, 2016 6.590 6.650 6.300 6.350 37,908 -0.08(-1.24%)
Feb 19, 2016 6.450 6.760 6.340 6.430 154,675 -0.04(-0.62%)
Feb 18, 2016 6.570 6.570 6.250 6.470 49,184 +0.07(+1.09%)
Feb 17, 2016 6.440 6.720 6.080 6.400 66,038 +0.03(+0.47%)
Feb 16, 2016 6.630 7.010 6.340 6.370 43,627 -0.17(-2.60%)
Feb 12, 2016 6.820 6.540 6.540 6.540 119,900 -0.03(-0.46%)
Feb 11, 2016 7.020 7.130 6.000 6.570 114,110 -1.27(-16.20%)
Feb 10, 2016 7.850 7.910 7.750 7.840 6,494 +0.00(+0.00%)
Feb 09, 2016 8.170 8.220 7.560 7.840 41,651 +0.31(+4.12%)
Feb 08, 2016 7.710 7.710 7.530 7.530 1,896 -0.27(-3.46%)
Feb 05, 2016 7.800 7.900 7.330 7.800 14,192 +0.06(+0.78%)
Feb 04, 2016 8.050 8.120 7.330 7.740 10,878 -0.34(-4.21%)
Feb 03, 2016 7.930 8.080 7.550 8.080 9,132 +0.08(+1.00%)
Feb 02, 2016 7.690 8.000 7.570 8.000 44,477 +0.22(+2.83%)
Feb 01, 2016 7.740 7.870 6.830 7.780 38,267 +0.07(+0.91%)
Jan 29, 2016 7.650 7.780 7.210 7.710 16,665 -0.01(-0.13%)
Jan 28, 2016 7.760 7.870 7.080 7.720 39,113 -0.06(-0.77%)
Jan 27, 2016 8.010 8.165 7.603 7.780 19,437 -0.04(-0.51%)
Jan 26, 2016 8.130 8.130 7.600 7.820 19,956 -0.29(-3.58%)
Jan 25, 2016 8.270 8.270 7.763 8.110 8,403 -0.12(-1.46%)
Jan 22, 2016 8.240 8.330 7.615 8.230 26,130 +0.49(+6.33%)
Jan 21, 2016 7.500 8.400 7.500 7.740 28,991 +0.24(+3.20%)
Jan 20, 2016 7.780 7.780 7.080 7.500 16,867 -0.06(-0.79%)
Jan 19, 2016 8.290 8.700 7.090 7.560 54,975 -0.61(-7.47%)
Jan 15, 2016 8.240 8.170 8.170 8.170 21,300 -0.09(-1.09%)
Jan 14, 2016 8.240 8.304 8.200 8.260 12,262 +0.01(+0.12%)
Jan 13, 2016 8.200 8.610 7.960 8.250 26,261 +0.00(+0.00%)
Jan 12, 2016 8.540 8.870 7.853 8.250 39,874 -0.18(-2.14%)
Jan 11, 2016 8.840 8.900 8.410 8.430 20,631 -0.17(-1.98%)
Jan 08, 2016 8.730 8.730 8.480 8.600 15,566 -0.16(-1.83%)
Jan 07, 2016 9.000 9.150 8.490 8.760 21,705 -0.32(-3.52%)
Jan 06, 2016 9.110 9.190 9.060 9.080 10,077 -0.08(-0.87%)
Jan 05, 2016 9.200 9.310 9.100 9.160 20,512 -0.06(-0.65%)
Jan 04, 2016 9.120 9.320 9.002 9.220 26,772 -0.05(-0.54%)
Dec 31, 2015 9.150 9.270 9.270 9.270 23,100 +0.13(+1.42%)
Dec 30, 2015 9.230 9.240 9.080 9.140 19,451 -0.08(-0.87%)
Dec 29, 2015 9.120 9.330 9.100 9.220 16,979 +0.20(+2.22%)
Dec 28, 2015 9.130 9.330 9.000 9.020 20,998 -0.11(-1.20%)
Dec 24, 2015 9.230 9.130 9.130 9.130 9,500 -0.34(-3.59%)
Dec 23, 2015 9.430 9.470 8.870 9.470 25,322 +0.02(+0.21%)
Dec 22, 2015 8.910 9.960 8.790 9.450 30,892 +0.51(+5.70%)
Dec 21, 2015 9.190 9.260 8.920 8.940 20,380 -0.31(-3.35%)
Dec 18, 2015 9.540 9.900 8.250 9.250 112,121 -0.52(-5.32%)
Dec 17, 2015 9.630 10.05 9.111 9.770 30,123 +0.13(+1.40%)
Dec 16, 2015 9.550 9.850 9.470 9.635 16,593 -0.19(-1.88%)
Dec 15, 2015 9.690 10.03 9.520 9.820 38,301 +0.01(+0.10%)
Dec 14, 2015 9.660 10.05 9.640 9.810 31,311 +0.33(+3.48%)
Dec 11, 2015 9.560 9.700 9.450 9.480 11,771 -0.35(-3.56%)
Dec 10, 2015 9.550 9.845 9.360 9.830 32,505 +0.26(+2.72%)
Dec 09, 2015 9.550 10.03 9.450 9.570 35,619 -0.10(-1.03%)
Dec 08, 2015 9.790 10.03 9.510 9.670 24,627 -0.27(-2.72%)
Dec 07, 2015 9.710 10.05 9.440 9.940 28,390 +0.16(+1.64%)
Dec 04, 2015 9.250 10.05 9.091 9.780 64,359 +0.36(+3.82%)
Dec 03, 2015 9.360 9.610 9.225 9.420 67,811 -0.01(-0.11%)
Dec 02, 2015 9.580 9.785 9.280 9.430 35,121 -0.25(-2.58%)
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.