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:

Conifer Holdings (NQ: CNFR )

1.130 +0.017 (+1.52%)
Streaming Delayed Price Updated: 1:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.120 1.248 1.120 1.130 2,746 +0.02(+1.52%)
Mar 27, 2024 1.180 1.180 1.100 1.113 3,279 +0.01(+1.17%)
Mar 25, 2024 1.100 158 -0.10(-8.32%)
Mar 22, 2024 1.150 1.200 1.150 1.200 459 +0.08(+7.18%)
Mar 21, 2024 1.110 1.120 1.100 1.120 5,463 +0.02(+1.78%)
Mar 20, 2024 1.102 1.102 1.100 1.100 622 +0.00(+0.00%)
Mar 19, 2024 1.100 1.120 1.100 1.100 12,008 +0.00(+0.00%)
Mar 18, 2024 1.070 1.300 1.030 1.100 6,389 +0.02(+1.85%)
Mar 15, 2024 1.032 1.080 1.032 1.080 2,340 +0.04(+3.85%)
Mar 14, 2024 1.030 1.115 1.030 1.040 3,521 +0.01(+0.97%)
Mar 13, 2024 1.020 1.041 1.020 1.030 1,961 +0.01(+0.98%)
Mar 12, 2024 1.080 1.080 1.020 1.020 685 -0.07(-6.42%)
Mar 11, 2024 1.080 1.096 1.080 1.090 585 +0.01(+0.93%)
Mar 08, 2024 1.090 1.220 1.080 1.080 588 +0.00(+0.00%)
Mar 07, 2024 1.080 1.230 1.080 1.080 6,121 +0.01(+0.93%)
Mar 06, 2024 1.070 1.070 1.070 1.070 791 +0.00(+0.00%)
Mar 05, 2024 1.120 1.230 1.011 1.070 17,119 +0.02(+1.78%)
Mar 04, 2024 1.050 1.120 1.050 1.051 1,946 -0.13(-10.91%)
Mar 01, 2024 1.010 1.180 0.8234 1.180 28,575 +0.06(+5.36%)
Feb 29, 2024 1.120 1.170 1.080 1.120 1,795 +0.02(+1.81%)
Feb 28, 2024 1.100 1.100 1.100 1.100 571 -0.02(-1.79%)
Feb 27, 2024 1.200 1.240 1.042 1.120 21,667 -0.08(-6.66%)
Feb 26, 2024 1.243 1.243 1.200 1.200 1,170 -0.07(-5.51%)
Feb 20, 2024 1.270 104 -0.03(-2.51%)
Feb 16, 2024 1.210 1.303 1.210 1.303 1,744 +0.09(+7.66%)
Feb 15, 2024 1.210 1.210 1.210 1.210 338 -0.11(-8.33%)
Feb 14, 2024 1.320 1.320 1.320 1.320 180 +0.09(+7.23%)
Feb 13, 2024 1.231 1.231 1.231 1.231 475 +0.00(+0.08%)
Feb 12, 2024 1.210 1.315 1.210 1.230 1,992 -0.14(-10.22%)
Feb 09, 2024 1.370 1.370 1.370 1.370 559 +0.08(+5.79%)
Feb 07, 2024 1.295 213 -0.07(-4.78%)
Feb 06, 2024 1.370 1.370 1.360 1.360 361 +0.02(+1.48%)
Feb 05, 2024 1.200 1.370 1.200 1.340 2,236 -0.02(-1.46%)
Feb 02, 2024 1.348 1.380 1.348 1.360 6,091 -0.03(-2.16%)
Feb 01, 2024 1.390 1.390 1.390 1.390 260 +0.10(+7.75%)
Jan 31, 2024 1.290 1.390 1.290 1.290 254 +0.03(+2.38%)
Jan 30, 2024 1.260 1.260 1.260 1.260 497 -0.04(-2.80%)
Jan 23, 2024 1.296 86 -0.00(-0.28%)
Jan 22, 2024 1.410 1.410 1.300 1.300 4,815 -0.01(-0.82%)
Jan 19, 2024 1.350 1.360 1.310 1.311 19,173 -0.14(-9.60%)
Jan 18, 2024 1.400 1.450 1.400 1.450 485 +0.06(+4.32%)
Jan 17, 2024 1.390 1.460 1.350 1.390 6,197 -0.08(-5.31%)
Jan 16, 2024 1.490 1.480 1.468 1.468 4,441 +0.17(+13.36%)
Jan 12, 2024 1.450 1.470 1.295 1.295 2,130 +0.00(+0.39%)
Jan 11, 2024 1.390 1.392 1.290 1.290 11,922 +0.04(+3.20%)
Jan 10, 2024 1.250 1.250 1.250 1.250 411 -0.19(-13.19%)
Jan 09, 2024 1.440 1.450 1.440 1.440 847 +0.06(+4.35%)
Jan 08, 2024 1.254 1.380 1.254 1.380 896 +0.02(+1.47%)
Jan 05, 2024 1.440 1.467 1.360 1.360 1,108 +0.08(+6.25%)
Jan 04, 2024 1.280 1.280 1.280 1.280 405 -0.10(-7.25%)
Jan 03, 2024 1.380 1.450 1.210 1.380 21,654 +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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.