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 (%)
Sep 30, 2020 2.860 2.880 2.860 2.880 649 +0.01(+0.35%)
Sep 29, 2020 2.880 2.880 2.870 2.870 717 -0.15(-5.12%)
Sep 28, 2020 3.025 3.025 3.025 153 +0.00(+0.00%)
Sep 25, 2020 3.220 3.250 2.950 3.025 3,700 +0.03(+1.17%)
Sep 24, 2020 2.990 3.120 2.990 2.990 1,375 +0.03(+1.01%)
Sep 23, 2020 2.950 2.965 2.950 2.960 1,024 +0.20(+7.25%)
Sep 22, 2020 3.010 3.250 2.740 2.760 3,552 -0.19(-6.44%)
Sep 21, 2020 2.620 3.170 2.620 2.950 28,032 +0.33(+12.60%)
Sep 18, 2020 2.560 2.620 2.500 2.620 5,300 +0.11(+4.38%)
Sep 17, 2020 2.630 2.630 2.500 2.510 2,186 -0.03(-1.18%)
Sep 16, 2020 2.720 2.720 2.510 2.540 12,255 -0.14(-5.22%)
Sep 15, 2020 2.690 2.890 2.680 2.680 1,479 -0.00(-0.19%)
Sep 14, 2020 2.790 2.890 2.680 2.685 3,417 -0.02(-0.56%)
Sep 11, 2020 2.760 2.850 2.680 2.700 1,700 -0.10(-3.57%)
Sep 10, 2020 2.810 2.900 2.800 2.800 1,688 +0.00(+0.00%)
Sep 09, 2020 2.800 3.010 2.800 2.800 1,299 +0.04(+1.45%)
Sep 08, 2020 2.730 2.800 2.710 2.760 1,831 -0.13(-4.50%)
Sep 04, 2020 2.890 2.890 2.890 188 +0.00(+0.00%)
Sep 03, 2020 2.740 2.890 2.740 2.890 2,039 +0.09(+3.21%)
Sep 02, 2020 2.975 2.975 2.800 2.800 4,014 -0.17(-5.72%)
Sep 01, 2020 2.970 2.970 2.970 2.970 243 +0.10(+3.66%)
Aug 31, 2020 3.200 3.200 2.865 2.865 1,701 +0.06(+1.96%)
Aug 28, 2020 2.790 2.810 2.790 2.810 1,800 -0.11(-3.93%)
Aug 27, 2020 3.220 3.220 2.770 2.925 7,228 -0.20(-6.25%)
Aug 26, 2020 2.670 3.250 2.670 3.120 28,784 +0.43(+15.79%)
Aug 25, 2020 2.670 2.790 2.650 2.695 12,698 -0.27(-8.97%)
Aug 24, 2020 3.170 3.170 2.600 2.960 7,855 -0.12(-3.90%)
Aug 21, 2020 2.880 3.090 2.870 3.080 2,300 -0.01(-0.32%)
Aug 20, 2020 2.770 3.100 2.770 3.090 4,189 +0.08(+2.66%)
Aug 19, 2020 2.860 3.010 2.860 3.010 1,409 -0.07(-2.27%)
Aug 18, 2020 2.850 3.170 2.820 3.080 16,647 +0.08(+2.67%)
Aug 17, 2020 2.990 3.040 2.850 3.000 6,121 -0.21(-6.54%)
Aug 14, 2020 3.400 3.400 2.810 3.210 19,500 -0.19(-5.59%)
Aug 13, 2020 2.720 4.000 2.550 3.400 382,670 +0.93(+37.65%)
Aug 12, 2020 2.650 2.670 2.457 2.470 4,915 +0.07(+2.92%)
Aug 11, 2020 2.370 2.630 2.370 2.400 4,683 +0.02(+0.84%)
Aug 10, 2020 2.290 2.380 2.290 2.380 2,257 +0.09(+3.93%)
Aug 07, 2020 2.278 2.290 2.190 2.290 1,800 -0.05(-2.14%)
Aug 06, 2020 2.340 2.340 2.340 132 +0.00(+0.00%)
Aug 05, 2020 2.320 2.340 2.230 2.340 676 -0.04(-1.68%)
Aug 04, 2020 2.380 2.380 2.380 153 +0.00(+0.00%)
Aug 03, 2020 2.380 2.380 2.380 76 +0.00(+0.00%)
Jul 31, 2020 2.500 2.500 2.380 2.380 700 +0.07(+3.03%)
Jul 30, 2020 2.310 2.310 2.310 2.310 188 -0.14(-5.71%)
Jul 29, 2020 2.450 2.450 2.450 41 +0.00(+0.00%)
Jul 28, 2020 2.350 2.500 2.200 2.450 6,122 +0.10(+4.26%)
Jul 27, 2020 2.350 2.350 2.350 63 +0.00(+0.00%)
Jul 24, 2020 2.350 2.350 2.350 1 +0.00(+0.00%)
Jul 23, 2020 2.350 2.350 2.350 2.350 388 -0.00(-0.00%)
Jul 22, 2020 2.350 2.350 2.350 36 +0.00(+0.00%)
Jul 21, 2020 2.500 2.500 2.350 2.350 2,700 -0.08(-3.47%)
Jul 20, 2020 2.435 2.435 2.435 348 +0.00(+0.00%)
Jul 17, 2020 2.435 2.435 2.435 2.435 400 -0.02(-0.83%)
Jul 16, 2020 2.350 2.455 2.350 2.455 1,601 +0.10(+4.47%)
Jul 15, 2020 2.350 2.455 2.350 2.350 2,171 +0.00(+0.00%)
Jul 14, 2020 2.350 2.455 2.350 2.350 1,309 +0.14(+6.33%)
Jul 13, 2020 2.630 2.630 2.210 2.210 4,851 -0.42(-15.97%)
Jul 10, 2020 2.460 2.630 2.350 2.630 35,400 +0.17(+6.91%)
Jul 09, 2020 2.460 2.460 2.460 31 +0.00(+0.00%)
Jul 08, 2020 2.460 2.460 2.460 12 +0.00(+0.00%)
Jul 07, 2020 2.460 2.460 2.460 2.460 329 +0.04(+1.65%)
Jul 06, 2020 2.500 2.500 2.420 2.420 567 -0.17(-6.69%)
Jul 02, 2020 2.594 2.594 2.594 109 +0.00(+0.00%)
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.