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 )

0.8797 +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, 2019 3.950 3.950 3.930 3.930 300 +0.14(+3.56%)
May 30, 2019 4.050 4.060 3.780 3.795 6,686 -0.18(-4.41%)
May 29, 2019 3.800 3.970 3.600 3.970 12,775 +0.17(+4.47%)
May 28, 2019 4.000 4.000 3.800 3.800 3,556 -0.20(-5.00%)
May 24, 2019 4.000 4.000 4.000 4.000 100 +0.00(+0.00%)
May 23, 2019 4.100 4.220 4.000 4.000 11,748 -0.10(-2.44%)
May 22, 2019 4.225 4.225 4.100 4.100 1,126 -0.02(-0.50%)
May 21, 2019 4.120 4.120 4.120 83 +0.00(+0.00%)
May 20, 2019 4.120 4.180 4.120 4.120 2,304 -0.12(-2.92%)
May 17, 2019 4.245 4.245 4.245 84 +0.00(+0.00%)
May 16, 2019 4.245 4.245 4.245 34 +0.00(+0.00%)
May 15, 2019 4.245 4.245 4.245 1 +0.00(+0.00%)
May 14, 2019 4.340 4.340 4.150 4.245 7,592 -0.25(-5.47%)
May 13, 2019 4.490 4.500 4.490 4.490 1,866 -0.10(-2.18%)
May 10, 2019 4.556 4.593 4.490 4.590 6,100 +0.08(+1.77%)
May 09, 2019 4.510 4.510 4.510 4.510 349 -0.04(-0.88%)
May 08, 2019 4.550 4.550 4.550 2 +0.00(+0.00%)
May 07, 2019 4.550 4.550 4.550 126 +0.00(+0.00%)
May 06, 2019 4.700 4.700 4.550 4.550 850 -0.13(-2.73%)
May 03, 2019 4.678 4.678 4.678 1 +0.00(+0.00%)
May 01, 2019 4.678 4.678 4.678 0 -0.00(-0.05%)
Apr 30, 2019 4.700 4.700 4.680 4.680 333 +0.01(+0.21%)
Apr 29, 2019 4.670 4.670 4.670 4 +0.00(+0.00%)
Apr 26, 2019 4.670 4.670 4.670 53 +0.00(+0.00%)
Apr 24, 2019 4.670 4.670 4.670 0 +0.07(+1.52%)
Apr 23, 2019 4.600 4.600 4.600 100 +0.00(+0.00%)
Apr 22, 2019 4.600 4.600 4.600 93 +0.00(+0.00%)
Apr 18, 2019 4.600 4.600 4.600 4.600 100 +0.03(+0.60%)
Apr 17, 2019 4.810 4.810 4.572 4.572 2,610 -0.06(-1.24%)
Apr 16, 2019 4.630 4.630 4.630 4.630 170 +0.02(+0.43%)
Apr 15, 2019 4.790 4.860 4.610 4.610 12,747 -0.19(-3.90%)
Apr 12, 2019 4.800 4.940 4.625 4.797 17,300 +0.17(+3.61%)
Apr 11, 2019 4.630 4.630 4.630 2 +0.00(+0.00%)
Apr 10, 2019 4.790 4.800 4.630 4.630 2,453 -0.02(-0.45%)
Apr 09, 2019 4.750 4.750 4.651 4.651 2,259 -0.10(-2.08%)
Apr 08, 2019 4.750 4.750 4.750 4.750 3,625 +0.02(+0.47%)
Apr 05, 2019 4.750 4.776 4.700 4.728 27,300 +0.10(+2.11%)
Apr 04, 2019 4.800 4.800 4.340 4.630 6,814 -0.09(-1.82%)
Apr 03, 2019 4.678 4.740 4.600 4.716 11,401 +0.17(+3.65%)
Apr 02, 2019 4.550 4.550 4.550 4.550 236 +0.03(+0.66%)
Apr 01, 2019 4.520 4.520 4.520 63 +0.00(+0.00%)
Mar 29, 2019 4.590 4.690 4.520 4.520 5,200 +0.32(+7.60%)
Mar 28, 2019 4.201 4.201 4.201 82 +0.00(+0.00%)
Mar 27, 2019 4.201 4.201 4.201 53 +0.00(+0.00%)
Mar 26, 2019 4.201 4.201 4.201 18 +0.00(+0.00%)
Mar 25, 2019 4.201 4.201 4.201 48 +0.00(+0.00%)
Mar 22, 2019 4.250 4.668 4.201 4.201 5,000 +0.01(+0.26%)
Mar 21, 2019 4.190 4.190 4.190 4.190 167 +0.00(+0.00%)
Mar 20, 2019 4.190 4.190 4.190 4.190 273 +0.01(+0.15%)
Mar 19, 2019 4.000 4.184 4.000 4.184 1,908 -0.15(-3.38%)
Mar 18, 2019 4.330 4.330 4.330 4.330 225 +0.23(+5.61%)
Mar 15, 2019 4.420 4.420 3.900 4.100 13,000 -0.35(-7.87%)
Mar 14, 2019 4.311 4.450 4.311 4.450 281 +0.35(+8.54%)
Mar 13, 2019 4.060 4.513 3.970 4.100 259,546 +0.00(+0.00%)
Mar 12, 2019 4.100 4.100 4.100 4.100 122 +0.00(+0.00%)
Mar 11, 2019 4.100 4.110 4.085 4.100 1,143 +0.00(+0.00%)
Mar 08, 2019 4.100 4.140 4.100 4.100 6,200 +0.00(+0.00%)
Mar 07, 2019 4.100 4.100 4.097 4.100 3,856 -0.07(-1.61%)
Mar 06, 2019 4.167 4.167 4.167 116 +0.00(+0.00%)
Mar 05, 2019 4.200 4.200 4.167 4.167 3,571 -0.03(-0.78%)
Mar 04, 2019 4.200 4.200 4.200 4.200 1,651 +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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.