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 )

1.050 +0.040 (+3.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2016 8.120 8.330 7.690 8.330 32,685 +0.53(+6.79%)
Sep 29, 2016 7.950 8.170 7.800 7.800 6,545 -0.20(-2.50%)
Sep 28, 2016 8.000 8.055 7.790 8.000 8,962 -0.09(-1.11%)
Sep 27, 2016 7.930 8.310 7.740 8.090 29,515 +0.04(+0.50%)
Sep 26, 2016 7.620 8.100 7.600 8.050 17,460 +0.18(+2.29%)
Sep 23, 2016 7.890 8.060 7.800 7.870 43,463 -0.09(-1.13%)
Sep 22, 2016 7.770 8.080 7.710 7.960 25,495 -0.05(-0.56%)
Sep 21, 2016 7.990 8.005 7.990 8.005 336 +0.17(+2.10%)
Sep 20, 2016 7.830 7.970 7.810 7.840 4,521 -0.24(-2.97%)
Sep 19, 2016 7.900 8.460 7.900 8.080 5,791 -0.21(-2.53%)
Sep 16, 2016 8.490 8.500 8.110 8.290 29,416 +0.12(+1.47%)
Sep 15, 2016 8.520 8.840 8.170 8.170 5,855 -0.42(-4.89%)
Sep 14, 2016 8.730 8.750 8.360 8.590 7,943 +0.08(+0.94%)
Sep 13, 2016 8.579 8.700 8.270 8.510 13,209 +0.11(+1.31%)
Sep 12, 2016 7.850 9.020 7.850 8.400 34,383 +0.78(+10.24%)
Sep 09, 2016 7.770 8.050 7.510 7.620 3,718 -0.24(-3.05%)
Sep 08, 2016 8.060 8.070 7.640 7.860 3,142 -0.22(-2.72%)
Sep 07, 2016 8.070 8.190 8.030 8.080 2,638 +0.11(+1.38%)
Sep 06, 2016 7.770 7.970 7.710 7.970 3,472 +0.07(+0.89%)
Sep 02, 2016 7.770 7.900 7.900 7.900 2,400 +0.43(+5.76%)
Sep 01, 2016 7.590 7.630 7.470 7.470 3,879 -0.11(-1.45%)
Aug 31, 2016 7.450 7.850 7.300 7.580 9,213 +0.28(+3.84%)
Aug 30, 2016 7.180 7.590 7.180 7.300 6,503 +0.10(+1.39%)
Aug 29, 2016 7.610 7.780 7.200 7.200 5,488 -0.30(-4.02%)
Aug 26, 2016 7.510 7.540 7.502 7.502 1,340 +0.04(+0.56%)
Aug 25, 2016 7.560 7.970 7.450 7.460 215,821 -0.34(-4.36%)
Aug 24, 2016 7.770 8.400 7.500 7.800 88,694 -0.10(-1.27%)
Aug 23, 2016 7.850 7.950 7.550 7.900 49,444 +0.00(+0.00%)
Aug 22, 2016 7.820 8.050 7.791 7.900 2,357 -0.03(-0.38%)
Aug 19, 2016 8.150 8.150 7.860 7.930 4,111 +0.06(+0.76%)
Aug 18, 2016 7.640 8.130 7.605 7.870 1,430 -0.22(-2.72%)
Aug 17, 2016 7.950 8.100 7.570 8.090 56,325 +0.16(+2.02%)
Aug 16, 2016 7.550 7.990 7.490 7.930 6,313 +0.28(+3.66%)
Aug 15, 2016 7.730 8.150 7.500 7.650 7,394 +0.08(+1.06%)
Aug 12, 2016 7.570 7.570 7.570 7.570 303 -0.43(-5.37%)
Aug 11, 2016 7.910 8.050 7.450 8.000 5,095 +0.05(+0.63%)
Aug 10, 2016 7.740 7.950 7.740 7.950 414 +0.18(+2.32%)
Aug 09, 2016 7.490 8.150 7.405 7.770 9,966 +0.27(+3.60%)
Aug 08, 2016 7.480 7.500 7.290 7.500 4,472 -0.15(-1.96%)
Aug 05, 2016 7.650 7.700 7.610 7.650 1,040 +0.16(+2.14%)
Aug 04, 2016 7.745 7.899 7.450 7.490 16,893 -0.52(-6.49%)
Aug 03, 2016 7.760 8.050 7.760 8.010 382 -0.13(-1.60%)
Aug 02, 2016 8.000 8.140 8.000 8.140 425 -0.08(-0.97%)
Aug 01, 2016 8.220 8.220 8.220 8.220 119 -0.02(-0.24%)
Jul 29, 2016 7.750 8.240 7.750 8.240 3,713 +0.64(+8.42%)
Jul 28, 2016 7.836 7.836 7.600 7.600 621 +0.04(+0.53%)
Jul 27, 2016 8.050 8.050 7.560 7.560 1,352 +0.06(+0.80%)
Jul 26, 2016 7.880 7.880 7.500 7.500 570 +0.04(+0.54%)
Jul 25, 2016 7.270 7.510 7.200 7.460 3,961 +0.20(+2.75%)
Jul 22, 2016 7.480 7.510 7.210 7.260 4,197 -0.03(-0.41%)
Jul 21, 2016 6.970 7.500 6.910 7.290 18,686 +0.02(+0.28%)
Jul 20, 2016 7.320 7.350 6.696 7.270 31,173 -0.24(-3.20%)
Jul 19, 2016 7.250 7.510 7.250 7.510 4,014 +0.27(+3.73%)
Jul 18, 2016 7.200 7.300 7.200 7.240 8,523 +0.09(+1.26%)
Jul 15, 2016 7.300 7.300 7.150 7.150 801 -0.08(-1.11%)
Jul 14, 2016 6.860 7.560 6.860 7.230 4,661 +0.00(+0.00%)
Jul 13, 2016 8.032 8.032 7.210 7.230 8,206 -0.26(-3.47%)
Jul 12, 2016 7.216 7.860 7.100 7.490 15,720 -0.17(-2.22%)
Jul 11, 2016 7.420 7.710 7.200 7.660 6,044 +0.38(+5.22%)
Jul 08, 2016 7.800 7.800 6.990 7.280 18,983 -0.27(-3.58%)
Jul 07, 2016 7.890 7.890 7.050 7.550 7,976 -0.11(-1.44%)
Jul 05, 2016 7.710 8.420 7.290 7.660 16,945 +0.01(+0.13%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.