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 31, 2016 6.430 6.970 6.430 6.660 20,625 +0.23(+3.58%)
May 27, 2016 6.530 6.430 6.430 6.430 47,100 -0.21(-3.16%)
May 26, 2016 6.510 6.640 6.410 6.640 13,136 +0.08(+1.22%)
May 25, 2016 6.690 6.740 6.430 6.560 15,475 -0.20(-2.96%)
May 24, 2016 6.690 6.770 6.580 6.760 6,619 +0.14(+2.11%)
May 23, 2016 6.520 6.740 6.520 6.620 17,452 +0.07(+1.07%)
May 20, 2016 6.610 6.610 6.400 6.550 16,376 +0.14(+2.18%)
May 19, 2016 6.560 6.640 6.400 6.410 21,904 -0.14(-2.14%)
May 18, 2016 6.285 6.690 6.285 6.550 25,221 +0.28(+4.47%)
May 17, 2016 6.600 6.770 6.254 6.270 42,131 -0.28(-4.27%)
May 16, 2016 6.550 6.908 6.550 6.550 7,353 -0.05(-0.76%)
May 13, 2016 6.700 6.780 6.510 6.600 28,876 +0.09(+1.38%)
May 12, 2016 6.700 6.930 6.510 6.510 23,675 -0.29(-4.26%)
May 11, 2016 6.460 6.840 6.460 6.800 5,944 +0.21(+3.26%)
May 10, 2016 6.740 6.764 6.240 6.585 73,964 -0.08(-1.27%)
May 09, 2016 6.550 6.780 6.550 6.670 17,753 +0.15(+2.30%)
May 06, 2016 6.800 6.870 6.520 6.520 26,599 -0.40(-5.78%)
May 05, 2016 6.800 6.950 6.710 6.920 14,351 +0.07(+1.02%)
May 04, 2016 6.540 6.850 6.500 6.850 30,469 +0.34(+5.22%)
May 03, 2016 6.480 6.630 6.435 6.510 9,350 +0.00(+0.00%)
May 02, 2016 6.730 6.730 6.390 6.510 23,329 -0.27(-3.98%)
Apr 29, 2016 6.620 6.850 6.485 6.780 79,352 -0.03(-0.44%)
Apr 28, 2016 6.930 7.080 6.690 6.810 24,234 -0.19(-2.71%)
Apr 27, 2016 6.640 7.010 6.600 7.000 18,208 +0.30(+4.48%)
Apr 26, 2016 6.640 6.760 6.510 6.700 5,484 +0.10(+1.51%)
Apr 25, 2016 6.520 6.700 6.500 6.600 7,214 +0.09(+1.38%)
Apr 22, 2016 6.540 6.600 6.350 6.510 27,054 -0.11(-1.66%)
Apr 21, 2016 6.650 6.780 6.511 6.620 11,824 -0.22(-3.22%)
Apr 20, 2016 6.630 7.130 6.400 6.840 45,816 +0.23(+3.48%)
Apr 19, 2016 6.640 6.850 6.480 6.610 9,249 -0.10(-1.49%)
Apr 18, 2016 6.840 6.850 6.630 6.710 14,619 +0.08(+1.21%)
Apr 15, 2016 6.710 7.000 6.650 6.630 14,636 -0.33(-4.74%)
Apr 14, 2016 6.850 6.960 6.680 6.960 4,399 +0.17(+2.50%)
Apr 13, 2016 6.650 7.128 6.550 6.790 9,258 +0.16(+2.41%)
Apr 12, 2016 6.720 6.840 6.520 6.630 16,196 -0.16(-2.36%)
Apr 11, 2016 6.680 6.960 6.480 6.790 14,516 +0.12(+1.80%)
Apr 08, 2016 6.760 6.870 6.560 6.670 6,593 -0.13(-1.91%)
Apr 07, 2016 6.710 6.850 6.566 6.800 4,191 +0.10(+1.49%)
Apr 06, 2016 6.670 6.760 6.530 6.700 7,500 -0.02(-0.30%)
Apr 05, 2016 6.740 6.740 6.480 6.720 24,846 -0.06(-0.88%)
Apr 04, 2016 6.760 7.070 6.400 6.780 12,420 +0.21(+3.20%)
Apr 01, 2016 6.590 6.880 6.450 6.570 5,536 +0.04(+0.61%)
Mar 31, 2016 6.850 6.910 6.450 6.530 10,258 -0.30(-4.39%)
Mar 30, 2016 6.630 7.429 6.630 6.830 6,204 +0.26(+3.96%)
Mar 29, 2016 7.050 7.485 6.378 6.570 19,160 -0.47(-6.68%)
Mar 28, 2016 7.250 7.530 6.745 7.040 18,837 -0.14(-1.95%)
Mar 24, 2016 6.720 7.180 7.180 7.180 26,100 +0.34(+4.97%)
Mar 23, 2016 6.570 6.880 6.400 6.840 23,853 +0.28(+4.27%)
Mar 22, 2016 6.610 6.975 6.310 6.560 28,766 -0.13(-1.94%)
Mar 21, 2016 6.900 7.210 6.500 6.690 21,873 -0.26(-3.74%)
Mar 18, 2016 6.700 7.690 6.700 6.950 44,992 +0.04(+0.58%)
Mar 17, 2016 6.870 7.080 6.620 6.910 14,872 -0.03(-0.43%)
Mar 16, 2016 6.690 7.025 6.610 6.940 12,017 +0.20(+2.97%)
Mar 15, 2016 6.590 6.790 6.000 6.740 21,083 -0.10(-1.46%)
Mar 14, 2016 6.330 6.990 6.190 6.840 37,042 +0.53(+8.40%)
Mar 11, 2016 6.320 6.350 6.230 6.310 7,485 +0.01(+0.16%)
Mar 10, 2016 6.460 6.500 6.210 6.300 12,105 -0.06(-0.94%)
Mar 09, 2016 6.030 6.800 6.030 6.360 14,955 -0.15(-2.30%)
Mar 08, 2016 6.870 7.200 6.392 6.510 44,883 -0.06(-0.91%)
Mar 07, 2016 6.850 6.890 6.530 6.570 32,580 -0.35(-5.06%)
Mar 04, 2016 6.870 6.870 6.760 6.920 7,080 +0.10(+1.47%)
Mar 03, 2016 6.880 6.880 6.760 6.820 16,631 -0.13(-1.94%)
Mar 02, 2016 6.350 7.168 6.350 6.955 48,285 +0.42(+6.51%)
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.