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 29, 2023 1.170 1.170 1.150 1.150 5,902 -0.02(-1.68%)
Sep 28, 2023 1.170 1.170 1.170 1.170 387 +0.02(+1.74%)
Sep 27, 2023 1.150 1.190 1.150 1.150 6,676 -0.08(-6.50%)
Sep 26, 2023 1.230 1.230 1.230 1.230 426 +0.05(+4.24%)
Sep 25, 2023 1.200 1.200 1.180 1.180 1,152 -0.12(-9.23%)
Sep 22, 2023 1.300 1.350 1.300 1.300 9,833 +0.08(+6.56%)
Sep 21, 2023 1.222 1.222 1.220 1.220 4,841 -0.12(-8.96%)
Sep 20, 2023 1.348 1.350 1.275 1.340 1,504 -0.01(-0.74%)
Sep 18, 2023 1.350 295 -0.11(-7.53%)
Sep 15, 2023 1.340 1.500 1.250 1.460 19,758 +0.32(+28.07%)
Sep 14, 2023 1.150 1.160 1.140 1.140 1,539 +0.01(+0.88%)
Sep 13, 2023 1.210 1.348 1.130 1.130 11,014 -0.08(-6.61%)
Sep 12, 2023 1.220 1.360 1.160 1.210 9,523 +0.00(+0.00%)
Sep 11, 2023 1.270 1.422 1.210 1.210 10,765 -0.14(-10.37%)
Sep 08, 2023 1.400 1.500 1.310 1.350 6,173 -0.03(-2.17%)
Sep 07, 2023 1.310 1.380 1.300 1.380 1,638 +0.07(+5.34%)
Sep 06, 2023 1.370 1.464 1.310 1.310 7,062 -0.05(-3.68%)
Sep 05, 2023 1.380 1.471 1.360 1.360 2,325 -0.20(-12.81%)
Sep 01, 2023 1.560 1.560 1.560 1.560 461 +0.01(+0.49%)
Aug 31, 2023 1.460 1.552 1.362 1.552 1,737 +0.09(+6.32%)
Aug 30, 2023 1.360 1.460 1.360 1.460 712 -0.01(-0.68%)
Aug 29, 2023 1.490 1.590 1.460 1.470 9,774 +0.02(+1.38%)
Aug 25, 2023 1.450 186 -0.02(-1.36%)
Aug 24, 2023 1.410 1.499 1.310 1.470 3,697 +0.13(+9.70%)
Aug 23, 2023 1.330 1.350 1.330 1.340 1,836 -0.02(-1.83%)
Aug 22, 2023 1.365 1.365 1.365 1.365 487 -0.04(-2.85%)
Aug 21, 2023 1.405 1.405 1.405 1.405 235 +0.01(+0.36%)
Aug 18, 2023 1.490 1.490 1.400 1.400 2,223 -0.05(-3.45%)
Aug 17, 2023 1.450 1.450 1.450 1.450 160 +0.00(+0.00%)
Aug 16, 2023 1.440 1.450 1.440 1.450 7,177 +0.05(+3.57%)
Aug 15, 2023 1.400 1.400 1.400 1.400 151 -0.02(-1.42%)
Aug 14, 2023 1.200 1.430 1.200 1.420 1,784 +0.00(+0.01%)
Aug 11, 2023 1.300 1.420 1.260 1.420 2,351 +0.05(+3.65%)
Aug 10, 2023 1.210 1.370 1.210 1.370 2,162 +0.16(+13.15%)
Aug 09, 2023 1.280 1.280 1.211 1.211 1,984 -0.01(-0.75%)
Aug 07, 2023 1.220 531 +0.10(+8.93%)
Aug 04, 2023 1.173 1.205 1.110 1.120 7,040 -0.09(-7.44%)
Aug 03, 2023 1.270 1.280 1.210 1.210 3,775 -0.07(-5.43%)
Aug 02, 2023 1.350 1.350 1.110 1.280 19,276 -0.12(-8.61%)
Aug 01, 2023 1.400 1.401 1.320 1.400 6,094 -0.03(-2.10%)
Jul 31, 2023 1.450 1.450 1.190 1.430 20,355 -0.09(-5.92%)
Jul 26, 2023 1.520 1,534 -0.02(-1.29%)
Jul 24, 2023 1.540 95 -0.11(-6.68%)
Jul 20, 2023 1.650 2 +0.03(+1.85%)
Jul 19, 2023 1.630 1.650 1.620 1.620 1,617 +0.07(+4.52%)
Jul 18, 2023 1.550 1.550 1.550 1.550 237 +0.02(+1.31%)
Jul 17, 2023 1.550 1.550 1.530 1.530 428 -0.09(-5.56%)
Jul 13, 2023 1.620 24 +0.09(+5.88%)
Jul 12, 2023 1.560 1.570 1.530 1.530 3,454 -0.02(-1.40%)
Jul 11, 2023 1.550 1.552 1.552 1.552 1,245 +0.00(+0.11%)
Jul 10, 2023 1.625 1.647 1.550 1.550 6,247 -0.09(-5.64%)
Jul 07, 2023 1.643 1.643 1.643 1.643 341 -0.03(-1.89%)
Jul 06, 2023 1.620 1.674 1.620 1.674 271 -0.02(-0.93%)
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.