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 (%)
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%)
Oct 02, 2017 6.000 6.000 6.000 6.000 371 -0.05(-0.91%)
Sep 28, 2017 6.055 6.055 6.055 61 -0.10(-1.65%)
Sep 26, 2017 6.156 6.156 6.156 127 +0.11(+1.76%)
Sep 25, 2017 6.050 6.100 6.050 6.050 643 -0.20(-3.20%)
Sep 22, 2017 6.100 6.250 6.100 6.250 1,962 +0.10(+1.63%)
Sep 21, 2017 6.200 6.200 6.150 6.150 2,020 -0.05(-0.81%)
Sep 20, 2017 6.200 6.200 6.200 6.200 2,676 -0.10(-1.59%)
Sep 19, 2017 6.350 6.350 6.300 6.300 3,124 +0.00(+0.00%)
Sep 18, 2017 6.650 6.650 6.250 6.300 6,550 -0.10(-1.56%)
Sep 15, 2017 6.900 6.900 6.400 6.400 5,475 -0.50(-7.25%)
Sep 14, 2017 6.900 6.900 6.800 6.900 2,136 -0.10(-1.43%)
Sep 13, 2017 7.000 7.000 6.900 7.000 5,396 +0.05(+0.72%)
Sep 12, 2017 6.900 7.000 6.600 6.950 4,767 +0.05(+0.72%)
Sep 11, 2017 6.825 7.000 6.800 6.900 2,706 +0.10(+1.47%)
Sep 08, 2017 6.550 6.850 6.450 6.800 8,402 +0.20(+3.03%)
Sep 07, 2017 6.750 6.750 6.348 6.600 7,615 +0.20(+3.12%)
Sep 06, 2017 6.050 6.400 6.050 6.400 1,838 +0.25(+4.07%)
Sep 05, 2017 6.305 6.400 6.150 6.150 107,015 -0.25(-3.91%)
Sep 01, 2017 6.350 6.600 6.350 6.400 9,965 -0.05(-0.78%)
Aug 31, 2017 6.445 6.500 6.440 6.450 4,628 +0.05(+0.78%)
Aug 30, 2017 6.250 6.400 6.100 6.400 2,462 +0.04(+0.61%)
Aug 29, 2017 6.255 6.362 6.255 6.362 1,177 +0.06(+0.98%)
Aug 28, 2017 6.300 6.300 6.300 6.300 203 -0.21(-3.23%)
Aug 24, 2017 6.510 6.510 6.510 265 -0.09(-1.36%)
Aug 22, 2017 6.600 6.600 6.600 5 +0.10(+1.54%)
Aug 21, 2017 6.505 6.505 6.500 6.500 484 -0.10(-1.52%)
Aug 18, 2017 6.655 6.655 6.405 6.600 2,251 -0.15(-2.22%)
Aug 17, 2017 6.750 6.750 6.750 6.750 1,028 +0.10(+1.50%)
Aug 15, 2017 6.650 6.650 6.650 61 -0.25(-3.62%)
Aug 14, 2017 6.855 6.900 6.855 6.900 3,202 -0.25(-3.50%)
Aug 11, 2017 6.840 7.150 6.829 7.150 7,178 +0.30(+4.38%)
Aug 10, 2017 6.800 6.850 6.800 6.850 759 -0.05(-0.72%)
Aug 08, 2017 6.900 6.900 6.900 143 +0.05(+0.73%)
Aug 07, 2017 6.820 6.850 6.820 6.850 807 -0.35(-4.86%)
Aug 02, 2017 7.200 7.200 7.200 59 +0.08(+1.13%)
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.