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 (%)
Jun 30, 2023 1.700 12 +0.08(+4.94%)
Jun 28, 2023 1.620 181 +0.00(+0.00%)
Jun 23, 2023 1.620 87 -0.12(-6.90%)
Jun 21, 2023 1.740 119 +0.00(+0.00%)
Jun 20, 2023 1.740 1.740 1.740 1.740 752 +0.03(+1.75%)
Jun 16, 2023 1.680 1.800 1.650 1.710 9,904 +0.06(+3.64%)
Jun 15, 2023 1.605 1.677 1.590 1.650 1,792 -0.01(-0.60%)
Jun 14, 2023 1.600 1.660 1.600 1.660 1,681 +0.06(+3.75%)
Jun 13, 2023 1.600 1.610 1.600 1.600 1,787 -0.00(-0.06%)
Jun 09, 2023 1.601 89 +0.01(+0.69%)
Jun 08, 2023 1.580 1.590 1.580 1.590 269 -0.01(-0.63%)
Jun 07, 2023 1.580 1.600 1.580 1.600 658 +0.00(+0.00%)
Jun 06, 2023 1.560 1.625 1.560 1.600 3,573 -0.03(-2.14%)
Jun 05, 2023 1.550 1.670 1.550 1.635 11,209 +0.03(+2.19%)
Jun 02, 2023 1.600 1.600 1.500 1.600 15,197 +0.00(+0.00%)
Jun 01, 2023 1.600 1.600 1.600 1.600 711 -0.04(-2.64%)
May 31, 2023 1.643 1.643 1.643 1.643 1,293 +0.04(+2.71%)
May 30, 2023 1.645 1.645 1.600 1.600 3,015 -0.03(-1.84%)
May 26, 2023 1.673 1.675 1.630 1.630 9,060 -0.04(-2.40%)
May 25, 2023 1.700 1.700 1.670 1.670 2,965 +0.00(+0.00%)
May 24, 2023 1.670 1.670 1.670 1.670 1,176 +0.02(+1.26%)
May 23, 2023 1.620 1.670 1.620 1.649 5,933 +0.04(+2.43%)
May 22, 2023 1.610 1.610 1.610 1.610 276 +0.00(+0.00%)
May 18, 2023 1.610 37 -0.08(-4.73%)
May 17, 2023 1.690 1.700 1.690 1.690 638 +0.00(+0.24%)
May 16, 2023 1.610 1.686 1.610 1.686 680 +0.08(+4.71%)
May 15, 2023 1.650 1.650 1.610 1.610 592 +0.03(+1.90%)
May 12, 2023 1.675 1.675 1.570 1.580 22,724 -0.07(-4.24%)
May 11, 2023 1.670 1.750 1.650 1.650 47,999 +0.09(+5.77%)
May 10, 2023 1.570 1.670 1.550 1.560 1,117 +0.01(+0.65%)
May 08, 2023 1.550 12 -0.13(-7.74%)
May 05, 2023 1.680 1.680 1.680 1.680 226 +0.12(+7.69%)
May 04, 2023 1.550 1.560 1.550 1.560 607 +0.02(+1.30%)
May 03, 2023 1.540 1.605 1.540 1.540 1,246 -0.14(-8.33%)
May 02, 2023 1.650 1.680 1.550 1.680 2,668 +0.12(+7.69%)
May 01, 2023 1.595 1.595 1.560 1.560 958 -0.11(-6.59%)
Apr 28, 2023 1.596 1.670 1.562 1.670 939 -0.01(-0.60%)
Apr 27, 2023 1.680 1.680 1.680 1.680 202 +0.03(+1.82%)
Apr 20, 2023 1.650 8 -0.05(-2.94%)
Apr 19, 2023 1.730 1.730 1.667 1.700 2,944 +0.10(+6.24%)
Apr 18, 2023 1.600 1.600 1.600 1.600 315 +0.02(+1.27%)
Apr 17, 2023 1.560 1.580 1.500 1.580 14,702 +0.00(+0.00%)
Apr 14, 2023 1.645 1.645 1.560 1.580 655 -0.13(-7.83%)
Apr 13, 2023 1.720 1.720 1.661 1.714 2,022 -0.02(-0.91%)
Apr 12, 2023 1.730 1.730 1.730 1.730 243 +0.13(+8.12%)
Apr 11, 2023 1.690 1.690 1.596 1.600 756 -0.00(-0.04%)
Apr 10, 2023 1.601 1.601 1.601 1.601 1,777 +0.05(+3.26%)
Apr 06, 2023 1.640 1.740 1.540 1.550 3,863 -0.13(-7.74%)
Apr 05, 2023 1.570 1.680 1.540 1.680 4,063 +0.14(+9.09%)
Apr 04, 2023 1.550 1.550 1.506 1.540 3,004 -0.02(-1.28%)
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.