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 30, 2016 8.150 8.150 8.150 0 +0.75(+10.14%)
Dec 29, 2016 7.250 7.400 6.750 7.400 22,514 +0.08(+1.02%)
Dec 28, 2016 7.400 7.550 7.175 7.325 14,700 -0.02(-0.34%)
Dec 27, 2016 7.000 7.350 6.905 7.350 3,922 +0.44(+6.44%)
Dec 23, 2016 6.905 6.905 6.905 0 -0.19(-2.75%)
Dec 22, 2016 7.300 7.300 7.100 7.100 1,666 -0.10(-1.39%)
Dec 21, 2016 7.105 7.200 7.000 7.200 31,134 -0.12(-1.71%)
Dec 20, 2016 7.155 7.325 7.150 7.325 2,444 +0.12(+1.74%)
Dec 19, 2016 7.100 7.200 7.100 7.200 1,630 +0.10(+1.41%)
Dec 16, 2016 6.650 7.100 6.650 7.100 5,419 +0.45(+6.77%)
Dec 15, 2016 7.050 7.100 6.650 6.650 12,174 -0.50(-6.99%)
Dec 14, 2016 6.850 7.150 6.700 7.150 5,017 +0.30(+4.38%)
Dec 13, 2016 7.100 7.100 6.750 6.850 4,598 -0.20(-2.84%)
Dec 12, 2016 7.080 7.100 6.750 7.050 12,647 -0.10(-1.40%)
Dec 09, 2016 7.350 7.350 6.875 7.150 12,857 -0.20(-2.72%)
Dec 08, 2016 7.500 7.850 7.350 7.350 12,462 -0.10(-1.34%)
Dec 07, 2016 7.350 7.450 7.350 7.450 8,062 +0.10(+1.36%)
Dec 06, 2016 7.400 7.750 7.200 7.350 33,397 +0.00(+0.00%)
Dec 05, 2016 7.227 7.550 7.227 7.350 2,521 +0.20(+2.80%)
Dec 02, 2016 7.325 7.500 7.150 7.150 69,486 +0.00(+0.00%)
Dec 01, 2016 7.250 7.300 7.150 7.150 7,524 -0.15(-2.05%)
Nov 30, 2016 7.200 7.800 7.175 7.300 72,201 +0.15(+2.10%)
Nov 29, 2016 7.250 7.250 7.000 7.150 10,978 +0.00(+0.00%)
Nov 28, 2016 7.200 7.300 7.150 7.150 7,248 +0.00(+0.00%)
Nov 25, 2016 7.250 7.250 7.150 7.150 4,690 -0.15(-2.05%)
Nov 23, 2016 7.300 7.300 7.300 0 -0.05(-0.68%)
Nov 22, 2016 7.250 7.350 7.200 7.350 9,188 +0.05(+0.68%)
Nov 21, 2016 7.400 7.425 7.250 7.300 18,944 -0.17(-2.34%)
Nov 18, 2016 7.500 7.550 7.475 7.475 12,746 -0.23(-2.92%)
Nov 17, 2016 7.363 7.850 7.363 7.700 724 +0.15(+1.99%)
Nov 16, 2016 7.900 8.023 7.483 7.550 25,825 -0.35(-4.43%)
Nov 15, 2016 7.850 8.000 7.700 7.900 8,200 +0.00(+0.00%)
Nov 14, 2016 7.550 7.900 7.350 7.900 15,091 +0.35(+4.64%)
Nov 11, 2016 8.100 8.100 7.450 7.550 4,066 -0.55(-6.79%)
Nov 10, 2016 7.250 8.400 7.250 8.100 11,002 +0.00(+0.00%)
Nov 09, 2016 7.900 8.100 7.900 8.100 7,874 +0.15(+1.89%)
Nov 08, 2016 7.705 7.950 7.705 7.950 462 +0.10(+1.27%)
Nov 07, 2016 8.000 8.050 7.850 7.850 6,148 -0.05(-0.63%)
Nov 04, 2016 7.670 7.925 7.650 7.900 3,454 +0.30(+3.95%)
Nov 03, 2016 7.250 7.600 7.250 7.600 12,956 -0.10(-1.30%)
Nov 02, 2016 7.319 7.700 7.274 7.700 3,720 +0.06(+0.79%)
Nov 01, 2016 7.640 7.640 7.640 7.640 621 -0.06(-0.78%)
Oct 31, 2016 7.500 7.750 7.500 7.700 2,525 +0.16(+2.12%)
Oct 28, 2016 7.580 7.639 7.520 7.540 7,410 -0.19(-2.46%)
Oct 27, 2016 7.650 7.739 7.630 7.730 875 -0.19(-2.39%)
Oct 26, 2016 7.919 7.919 7.919 7.919 137 +0.12(+1.52%)
Oct 25, 2016 7.870 7.910 7.800 7.800 2,244 -0.18(-2.26%)
Oct 24, 2016 7.499 8.250 7.499 7.980 3,065 -0.26(-3.16%)
Oct 21, 2016 8.360 8.400 8.240 8.240 8,540 +0.34(+4.26%)
Oct 20, 2016 7.904 7.904 7.904 7.904 1,515 -0.40(-4.78%)
Oct 19, 2016 8.150 8.440 8.150 8.300 42,049 -0.09(-1.07%)
Oct 18, 2016 8.400 8.400 8.390 8.390 378 -0.01(-0.12%)
Oct 17, 2016 8.068 8.400 8.068 8.400 7,247 +0.00(+0.00%)
Oct 14, 2016 8.180 8.410 8.150 8.400 8,565 +0.15(+1.82%)
Oct 13, 2016 8.090 8.380 8.060 8.250 1,798 +0.01(+0.12%)
Oct 11, 2016 8.301 8.240 8.240 8.240 5,100 -0.02(-0.24%)
Oct 10, 2016 8.400 8.400 8.230 8.260 5,124 +0.19(+2.35%)
Oct 06, 2016 8.300 8.070 8.070 8.070 110 -0.35(-4.16%)
Oct 05, 2016 8.400 8.530 8.400 8.420 4,518 -0.03(-0.41%)
Oct 04, 2016 8.480 8.520 8.280 8.455 4,249 -0.10(-1.11%)
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.