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 (%)
Dec 29, 2017 5.800 5.800 5.800 0 +0.00(+0.00%)
Dec 28, 2017 5.600 5.825 5.600 5.800 14,153 +0.10(+1.75%)
Dec 27, 2017 5.500 5.840 5.500 5.700 12,294 -0.05(-0.87%)
Dec 26, 2017 5.400 5.750 5.300 5.750 7,941 -0.05(-0.86%)
Dec 22, 2017 5.655 5.850 5.655 5.800 5,703 +0.14(+2.56%)
Dec 21, 2017 5.660 5.740 5.650 5.655 8,738 -0.04(-0.79%)
Dec 20, 2017 5.800 5.800 5.650 5.700 100,245 +0.15(+2.70%)
Dec 19, 2017 5.750 5.923 5.500 5.550 16,166 -0.10(-1.77%)
Dec 18, 2017 5.750 5.800 5.600 5.650 3,710 +0.00(+0.00%)
Dec 15, 2017 5.900 5.900 5.650 5.650 2,664 -0.15(-2.59%)
Dec 14, 2017 5.875 5.875 5.800 5.800 819 +0.05(+0.87%)
Dec 13, 2017 5.755 5.900 5.750 5.750 3,103 -0.10(-1.71%)
Dec 12, 2017 5.700 5.850 5.500 5.850 32,407 +0.10(+1.74%)
Dec 11, 2017 5.800 5.800 5.750 5.750 3,444 -0.05(-0.86%)
Dec 08, 2017 5.950 6.000 5.800 5.800 6,208 -0.10(-1.69%)
Dec 07, 2017 6.140 6.140 5.900 5.900 992 -0.10(-1.67%)
Dec 06, 2017 5.800 6.000 5.700 6.000 64,695 +0.00(+0.00%)
Dec 05, 2017 6.000 6.005 6.000 6.000 8,451 +0.00(+0.00%)
Dec 04, 2017 6.000 6.000 6.000 6.000 12,004 -0.05(-0.83%)
Dec 01, 2017 5.950 6.050 5.900 6.050 1,796 +0.05(+0.83%)
Nov 30, 2017 5.510 6.050 5.510 6.000 30,657 +0.45(+8.11%)
Nov 29, 2017 5.600 5.845 5.550 5.550 14,371 +0.00(+0.00%)
Nov 28, 2017 5.550 5.700 5.550 5.550 3,353 -0.10(-1.77%)
Nov 27, 2017 5.900 5.900 5.600 5.650 2,832 -0.15(-2.59%)
Nov 24, 2017 5.700 5.800 5.550 5.800 37,738 -0.10(-1.69%)
Nov 21, 2017 5.920 5.940 5.900 5.900 2 +0.00(+0.00%)
Nov 20, 2017 6.000 6.000 5.705 5.900 8,538 -0.20(-3.28%)
Nov 17, 2017 6.100 6.150 5.850 6.100 5,729 +0.00(+0.00%)
Nov 16, 2017 6.195 6.195 6.100 6.100 1,475 -0.10(-1.61%)
Nov 15, 2017 6.050 6.200 6.050 6.200 225 +0.15(+2.48%)
Nov 14, 2017 6.205 6.205 6.050 6.050 6,163 -0.20(-3.20%)
Nov 13, 2017 6.350 6.350 6.250 6.250 799 +0.00(+0.00%)
Nov 10, 2017 6.250 6.450 6.250 6.250 1,012 +0.00(+0.00%)
Nov 09, 2017 6.250 6.250 6.250 6.250 1,252 -0.20(-3.10%)
Nov 08, 2017 6.450 6.450 6.450 6.450 220 +0.20(+3.20%)
Nov 07, 2017 6.300 6.300 6.250 6.250 568 +0.04(+0.73%)
Nov 03, 2017 6.205 6.205 6.205 11 -0.22(-3.44%)
Nov 02, 2017 6.360 6.500 6.360 6.426 462 +0.01(+0.19%)
Oct 31, 2017 6.414 6.414 6.414 63 -0.23(-3.41%)
Oct 30, 2017 6.461 6.640 6.461 6.640 755 -0.03(-0.46%)
Oct 27, 2017 6.800 6.800 6.671 6.671 454 +0.12(+1.84%)
Oct 25, 2017 6.550 6.550 6.550 0 -0.05(-0.76%)
Oct 24, 2017 6.600 6.600 6.600 6.600 125 +0.09(+1.38%)
Oct 23, 2017 6.600 6.600 6.510 6.510 3,006 -0.10(-1.44%)
Oct 20, 2017 6.660 6.660 6.605 6.605 422 +0.11(+1.62%)
Oct 19, 2017 6.600 6.795 6.450 6.500 1,800 -0.15(-2.26%)
Oct 18, 2017 6.800 6.800 6.650 6.650 1,336 +0.00(+0.00%)
Oct 17, 2017 6.895 6.940 6.650 6.650 3,135 -0.30(-4.32%)
Oct 16, 2017 7.040 7.040 6.950 6.950 1,372 -0.15(-2.11%)
Oct 12, 2017 7.100 7.100 7.100 67 -0.02(-0.34%)
Oct 11, 2017 7.124 7.124 7.124 7.124 1,588 -0.03(-0.36%)
Oct 10, 2017 7.175 7.200 7.150 7.150 2,164 +0.04(+0.63%)
Oct 09, 2017 7.100 7.200 7.100 7.105 4,869 -0.04(-0.63%)
Oct 06, 2017 7.080 7.150 7.080 7.150 785 +0.00(+0.00%)
Oct 05, 2017 6.550 7.200 6.500 7.150 7,162 +0.60(+9.16%)
Oct 04, 2017 6.700 6.727 6.460 6.550 4,357 -0.05(-0.76%)
Oct 03, 2017 6.300 6.890 6.300 6.600 16,748 +0.60(+10.00%)
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.