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 (%)
Nov 30, 2015 9.820 9.890 9.340 9.790 12,226 -0.30(-2.97%)
Nov 27, 2015 9.750 10.09 9.160 10.09 12,388 +0.31(+3.17%)
Nov 25, 2015 9.210 9.780 9.780 9.780 43,300 +0.50(+5.44%)
Nov 24, 2015 9.110 9.275 9.000 9.275 26,566 +0.18(+1.92%)
Nov 23, 2015 9.100 9.300 9.100 9.100 19,963 +0.00(+0.00%)
Nov 20, 2015 9.020 9.260 9.010 9.100 25,096 -0.04(-0.44%)
Nov 19, 2015 9.013 9.290 9.013 9.140 27,499 +0.01(+0.11%)
Nov 18, 2015 9.390 9.390 8.756 9.130 36,800 -0.11(-1.24%)
Nov 17, 2015 9.200 9.460 8.477 9.245 21,753 +0.05(+0.60%)
Nov 16, 2015 9.580 9.580 9.120 9.190 14,710 -0.01(-0.05%)
Nov 13, 2015 9.110 9.370 9.110 9.195 9,630 -0.05(-0.59%)
Nov 12, 2015 9.360 9.525 9.110 9.250 18,680 -0.10(-1.07%)
Nov 11, 2015 9.440 9.710 9.160 9.350 12,143 -0.24(-2.50%)
Nov 10, 2015 9.410 9.810 9.232 9.590 20,082 +0.38(+4.13%)
Nov 09, 2015 9.390 9.510 9.150 9.210 18,454 -0.17(-1.81%)
Nov 06, 2015 9.190 9.400 9.190 9.380 11,882 +0.28(+3.08%)
Nov 05, 2015 9.530 9.530 9.060 9.100 19,527 -0.25(-2.67%)
Nov 04, 2015 9.610 9.720 9.321 9.350 12,770 -0.19(-1.99%)
Nov 03, 2015 9.640 9.640 9.320 9.540 23,850 -0.02(-0.21%)
Nov 02, 2015 9.630 9.630 9.260 9.560 35,073 +0.00(+0.00%)
Oct 30, 2015 9.400 9.620 9.250 9.560 27,070 -0.04(-0.42%)
Oct 29, 2015 9.500 9.640 9.300 9.600 10,628 -0.03(-0.26%)
Oct 28, 2015 9.400 9.630 9.050 9.625 23,486 +0.23(+2.50%)
Oct 27, 2015 9.710 9.710 8.990 9.390 114,140 -0.27(-2.80%)
Oct 26, 2015 9.820 9.870 9.510 9.660 30,667 -0.04(-0.41%)
Oct 23, 2015 9.010 9.900 9.010 9.700 52,334 +0.00(+0.00%)
Oct 22, 2015 9.490 10.00 9.402 9.700 25,252 +0.25(+2.65%)
Oct 21, 2015 9.470 9.480 9.300 9.450 9,499 +0.05(+0.53%)
Oct 20, 2015 9.270 9.470 9.203 9.400 57,045 +0.06(+0.64%)
Oct 19, 2015 9.080 9.340 8.910 9.340 25,201 +0.20(+2.19%)
Oct 16, 2015 8.840 9.140 8.715 9.140 54,749 +0.14(+1.56%)
Oct 15, 2015 8.980 9.180 8.772 9.000 78,957 +0.03(+0.33%)
Oct 14, 2015 9.000 9.020 8.850 8.970 55,108 -0.03(-0.33%)
Oct 13, 2015 9.400 9.400 8.618 9.000 49,690 -0.34(-3.64%)
Oct 12, 2015 9.750 9.960 9.105 9.340 39,116 -0.46(-4.69%)
Oct 09, 2015 9.860 9.925 9.752 9.800 9,580 +0.05(+0.51%)
Oct 08, 2015 9.850 9.890 9.630 9.750 6,999 -0.03(-0.31%)
Oct 07, 2015 9.960 9.960 9.550 9.780 28,822 -0.12(-1.21%)
Oct 06, 2015 9.950 9.950 9.564 9.900 1,946 -0.05(-0.50%)
Oct 05, 2015 9.250 9.970 9.250 9.950 23,604 +0.68(+7.34%)
Oct 02, 2015 9.450 9.650 8.510 9.270 49,907 -0.39(-4.04%)
Oct 01, 2015 9.504 9.850 9.030 9.660 70,804 -0.09(-0.92%)
Sep 30, 2015 9.960 9.960 9.750 9.750 53,592 -0.08(-0.81%)
Sep 29, 2015 9.900 10.19 9.720 9.830 44,381 -0.28(-2.77%)
Sep 28, 2015 9.950 10.30 9.770 10.11 19,788 +0.20(+2.02%)
Sep 25, 2015 9.900 10.30 9.750 9.910 9,265 +0.10(+1.00%)
Sep 24, 2015 9.756 10.30 9.750 9.812 10,830 +0.00(+0.02%)
Sep 23, 2015 9.780 10.30 9.750 9.810 14,246 +0.06(+0.61%)
Sep 22, 2015 9.793 9.919 9.750 9.750 10,747 -0.01(-0.10%)
Sep 21, 2015 10.19 10.31 9.750 9.760 13,401 -0.27(-2.69%)
Sep 18, 2015 9.890 10.39 9.890 10.03 39,030 +0.03(+0.30%)
Sep 17, 2015 10.00 10.20 9.750 10.00 42,138 +0.16(+1.63%)
Sep 16, 2015 9.990 10.06 9.756 9.840 9,356 -0.16(-1.60%)
Sep 15, 2015 9.900 10.24 9.850 10.00 37,637 -0.36(-3.47%)
Sep 14, 2015 9.860 10.40 9.814 10.36 60,229 +0.38(+3.81%)
Sep 11, 2015 9.950 10.00 9.810 9.980 11,688 +0.17(+1.75%)
Sep 10, 2015 9.800 9.940 9.800 9.809 11,232 -0.06(-0.62%)
Sep 09, 2015 10.08 10.13 9.843 9.870 4,074 -0.14(-1.40%)
Sep 08, 2015 9.800 10.34 9.800 10.01 10,628 -0.10(-0.99%)
Sep 04, 2015 10.06 10.11 10.11 10.11 3,600 -0.13(-1.27%)
Sep 03, 2015 9.740 10.24 9.730 10.24 6,972 +0.12(+1.19%)
Sep 02, 2015 9.780 10.21 9.780 10.12 2,094 +0.17(+1.71%)
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.