Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
May 29, 2020 2.520 2.520 2.520 2.520 200 -0.08(-3.08%)
May 28, 2020 2.750 2.980 2.600 2.600 640 -0.01(-0.38%)
May 27, 2020 2.620 2.620 2.600 2.610 1,661 -0.12(-4.40%)
May 26, 2020 2.830 2.830 2.600 2.730 1,422 +0.01(+0.37%)
May 22, 2020 2.675 2.720 2.675 2.720 2,400 -0.01(-0.37%)
May 21, 2020 2.700 3.270 2.650 2.730 15,944 -0.27(-9.00%)
May 20, 2020 2.900 3.000 2.675 3.000 37,129 +0.33(+12.15%)
May 19, 2020 2.675 2.675 2.675 2.675 706 +0.02(+0.94%)
May 18, 2020 2.800 2.800 2.593 2.650 499 -0.09(-3.28%)
May 15, 2020 2.400 2.740 2.180 2.740 7,400 -0.26(-8.67%)
May 14, 2020 3.000 3.000 3.000 16 +0.00(+0.00%)
May 13, 2020 3.290 3.290 3.000 3.000 2,795 -0.25(-7.69%)
May 12, 2020 3.250 3.250 3.250 14 +0.00(+0.00%)
May 11, 2020 3.250 3.250 3.250 3.250 796 -0.18(-5.16%)
May 08, 2020 3.420 3.427 3.420 3.427 600 +0.07(+1.99%)
May 07, 2020 3.360 3.360 3.360 42 +0.00(+0.00%)
May 06, 2020 3.360 3.360 3.360 3.360 200 +0.04(+1.20%)
May 05, 2020 3.020 3.320 3.020 3.320 256 -0.04(-1.19%)
May 04, 2020 3.360 3.360 3.360 2 +0.00(+0.00%)
May 01, 2020 3.360 3.360 3.360 207 +0.00(+0.00%)
Apr 30, 2020 3.410 3.410 3.360 3.360 709 -0.41(-10.88%)
Apr 29, 2020 3.770 3.770 3.770 30 +0.00(+0.00%)
Apr 28, 2020 3.280 3.770 3.230 3.770 302 +0.17(+4.72%)
Apr 27, 2020 3.260 3.600 3.260 3.600 425 +0.00(+0.00%)
Apr 24, 2020 3.340 3.600 3.305 3.600 1,100 -0.12(-3.23%)
Apr 23, 2020 3.030 3.720 3.030 3.720 2,634 +0.02(+0.54%)
Apr 22, 2020 3.380 3.700 3.040 3.700 645 -0.02(-0.54%)
Apr 21, 2020 3.130 3.720 3.000 3.720 1,366 +0.41(+12.39%)
Apr 20, 2020 3.310 3.310 3.310 43 +0.00(+0.00%)
Apr 17, 2020 3.310 3.310 3.310 41 +0.00(+0.00%)
Apr 16, 2020 3.310 3.310 3.310 187 +0.00(+0.00%)
Apr 15, 2020 3.610 3.870 3.310 3.310 951 -0.29(-8.06%)
Apr 14, 2020 3.498 3.600 3.498 3.600 300 -0.01(-0.28%)
Apr 13, 2020 3.290 3.630 3.260 3.610 2,023 -0.03(-0.82%)
Apr 09, 2020 3.640 3.640 3.640 54 +0.00(+0.00%)
Apr 08, 2020 3.274 3.650 3.274 3.640 2,023 +0.09(+2.54%)
Apr 07, 2020 3.550 3.550 3.550 23 +0.00(+0.00%)
Apr 06, 2020 3.220 3.550 3.220 3.550 507 +0.05(+1.43%)
Apr 03, 2020 3.500 3.500 3.500 120 +0.00(+0.00%)
Apr 02, 2020 3.500 3.500 3.500 11 +0.00(+0.00%)
Apr 01, 2020 3.500 3.500 3.432 3.500 1,038 +0.50(+16.67%)
Mar 31, 2020 3.000 3.000 3.000 3.000 346 +0.00(+0.00%)
Mar 30, 2020 3.000 3.065 3.000 3.000 7,056 +0.00(+0.00%)
Mar 27, 2020 2.960 3.000 2.960 3.000 2,500 +0.08(+2.74%)
Mar 26, 2020 2.681 2.920 2.681 2.920 6,524 +0.20(+7.35%)
Mar 25, 2020 2.020 2.720 2.000 2.720 14,864 +0.22(+8.80%)
Mar 24, 2020 2.500 2.575 2.350 2.500 4,582 -0.07(-2.59%)
Mar 23, 2020 2.566 2.566 2.566 32 +0.00(+0.00%)
Mar 20, 2020 2.566 2.566 2.566 2.566 300 +0.21(+9.07%)
Mar 19, 2020 2.549 2.549 2.350 2.353 5,414 -0.08(-3.17%)
Mar 18, 2020 2.600 2.760 2.430 2.430 3,367 -0.47(-16.21%)
Mar 17, 2020 2.900 2.900 2.900 48 +0.00(+0.00%)
Mar 16, 2020 2.900 2.900 2.900 57 +0.00(+0.00%)
Mar 13, 2020 2.850 2.900 2.850 2.900 500 -0.05(-1.69%)
Mar 12, 2020 3.010 3.010 2.950 2.950 1,602 -0.12(-3.86%)
Mar 11, 2020 3.000 3.068 3.000 3.068 1,214 -0.06(-1.96%)
Mar 10, 2020 3.130 3.130 3.130 40 +0.00(+0.00%)
Mar 09, 2020 3.300 3.310 3.130 3.130 4,664 -0.25(-7.40%)
Mar 06, 2020 3.400 3.500 3.230 3.380 6,900 -0.12(-3.43%)
Mar 05, 2020 3.400 3.500 3.400 3.500 865 +0.00(+0.00%)
Mar 04, 2020 3.569 3.598 3.460 3.500 1,047 -0.08(-2.23%)
Mar 03, 2020 3.420 3.580 3.400 3.580 5,025 +0.00(+0.00%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.