Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Conifer Holdings (NQ: CNFR )

0.9490 +0.0252 (+2.73%)
Streaming Delayed Price Updated: 3:20 PM EDT, Jun 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 (%)
Jan 31, 2019 4.650 4.650 4.650 4.650 1,359 +0.00(+0.00%)
Jan 30, 2019 4.650 4.650 4.650 4.650 319 +0.03(+0.65%)
Jan 29, 2019 4.410 4.620 4.410 4.620 520 -0.03(-0.65%)
Jan 28, 2019 4.457 4.653 4.410 4.650 6,525 -0.15(-3.12%)
Jan 25, 2019 4.800 4.800 4.800 4.800 700 +0.25(+5.49%)
Jan 24, 2019 4.420 4.558 4.420 4.550 2,077 +0.07(+1.57%)
Jan 23, 2019 4.400 4.650 4.400 4.479 8,641 -0.27(-5.69%)
Jan 22, 2019 4.600 4.750 4.600 4.750 2,353 -0.11(-2.26%)
Jan 18, 2019 4.610 4.860 4.550 4.860 1,800 +0.36(+8.00%)
Jan 17, 2019 4.570 4.730 4.500 4.500 2,886 -0.22(-4.66%)
Jan 16, 2019 4.390 4.780 4.360 4.720 2,290 -0.10(-2.14%)
Jan 15, 2019 4.823 4.823 4.823 4.823 1,147 +0.19(+4.19%)
Jan 14, 2019 4.779 4.779 4.280 4.630 2,624 -0.19(-3.95%)
Jan 11, 2019 4.720 4.820 4.700 4.820 2,000 +0.31(+6.87%)
Jan 10, 2019 4.510 4.510 4.510 4.510 253 +0.01(+0.22%)
Jan 09, 2019 4.500 4.500 4.260 4.500 1,294 +0.05(+1.12%)
Jan 08, 2019 4.449 4.450 4.449 4.450 680 +0.09(+2.06%)
Jan 07, 2019 4.380 4.380 4.335 4.360 3,965 +0.26(+6.34%)
Jan 04, 2019 4.120 4.125 3.990 4.100 7,100 +0.25(+6.49%)
Jan 03, 2019 3.900 3.900 3.700 3.850 3,700 +0.15(+4.05%)
Jan 02, 2019 3.470 3.850 3.470 3.700 2,978 +0.20(+5.71%)
Dec 31, 2018 3.060 3.500 3.060 3.500 72,900 +0.44(+14.38%)
Dec 28, 2018 3.380 3.500 3.060 3.060 49,000 -0.32(-9.47%)
Dec 27, 2018 3.850 4.080 3.380 3.380 22,389 -0.47(-12.21%)
Dec 26, 2018 4.080 4.110 3.850 3.850 10,056 -0.31(-7.45%)
Dec 24, 2018 4.060 4.210 4.060 4.160 3,000 +0.16(+4.00%)
Dec 21, 2018 4.000 5.100 3.820 4.000 32,800 +0.05(+1.27%)
Dec 20, 2018 4.200 4.200 3.950 3.950 13,086 -0.34(-7.93%)
Dec 19, 2018 4.500 4.500 4.120 4.290 26,629 -0.12(-2.72%)
Dec 18, 2018 4.880 4.880 4.410 4.410 9,690 -0.67(-13.19%)
Dec 17, 2018 5.100 5.100 5.080 5.080 525 +0.04(+0.79%)
Dec 14, 2018 4.770 5.040 4.770 5.040 2,200 -0.04(-0.79%)
Dec 13, 2018 4.970 5.100 4.910 5.080 5,447 +0.23(+4.65%)
Dec 12, 2018 4.920 4.920 4.854 4.854 1,795 +0.08(+1.77%)
Dec 11, 2018 4.490 4.780 4.490 4.770 1,170 +0.65(+15.78%)
Dec 10, 2018 4.500 4.740 4.120 4.120 151,416 -0.65(-13.63%)
Dec 07, 2018 4.290 4.770 4.290 4.770 800 +0.42(+9.66%)
Dec 06, 2018 4.420 4.508 4.350 4.350 14,919 -0.07(-1.47%)
Dec 04, 2018 4.975 4.998 4.320 4.415 8,900 -0.41(-8.40%)
Dec 03, 2018 4.820 4.820 4.820 118 +0.00(+0.00%)
Nov 30, 2018 4.830 5.000 4.810 4.820 9,500 -0.18(-3.60%)
Nov 29, 2018 5.000 5.000 5.000 21 +0.00(+0.00%)
Nov 28, 2018 5.000 5.000 5.000 5.000 113 +0.00(+0.00%)
Nov 27, 2018 5.000 5.000 5.000 5.000 117 +0.04(+0.81%)
Nov 26, 2018 4.960 4.960 4.960 140 +0.00(+0.00%)
Nov 23, 2018 4.960 4.960 4.960 4.960 100 +0.12(+2.56%)
Nov 21, 2018 4.836 4.836 4.836 0 -0.03(-0.69%)
Nov 20, 2018 4.870 5.297 4.870 4.870 6,644 -0.41(-7.77%)
Nov 19, 2018 5.170 5.980 5.170 5.280 8,725 +0.28(+5.60%)
Nov 16, 2018 5.020 5.100 4.650 5.000 8,400 +0.06(+1.21%)
Nov 15, 2018 5.010 5.030 4.940 4.940 2,739 -0.37(-6.97%)
Nov 14, 2018 5.540 5.560 5.310 5.310 9,218 -0.23(-4.15%)
Nov 13, 2018 5.527 5.540 5.527 5.540 1,416 -0.06(-1.07%)
Nov 12, 2018 5.700 5.700 5.600 5.600 5,022 -0.01(-0.18%)
Nov 09, 2018 5.690 5.690 5.610 5.610 1,700 -0.07(-1.23%)
Nov 08, 2018 5.730 5.750 5.680 5.680 1,281 +0.05(+0.89%)
Nov 07, 2018 5.500 5.747 5.490 5.630 3,211 -0.12(-2.09%)
Nov 06, 2018 5.750 5.750 5.750 5.750 119 +0.12(+2.13%)
Nov 05, 2018 5.750 5.750 5.630 5.630 492 +0.08(+1.44%)
Nov 02, 2018 5.730 5.750 5.500 5.550 800 -0.17(-3.01%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.