Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
Feb 28, 2022 2.170 2.180 2.170 2.170 8,024 +0.00(+0.00%)
Feb 25, 2022 2.170 2.254 2.170 2.170 1,819 +0.00(+0.00%)
Feb 24, 2022 2.110 2.250 2.110 2.170 7,065 -0.16(-6.87%)
Feb 23, 2022 2.160 2.330 2.160 2.330 4,023 +0.11(+4.95%)
Feb 22, 2022 2.220 2.220 2.220 2.220 673 -0.00(-0.22%)
Feb 18, 2022 2.225 0 -0.02(-1.11%)
Feb 17, 2022 2.262 2.262 2.250 2.250 299 +0.03(+1.35%)
Feb 16, 2022 2.210 2.240 2.170 2.220 2,252 +0.06(+2.77%)
Feb 15, 2022 2.160 2.260 2.160 2.160 9,157 -0.01(-0.46%)
Feb 14, 2022 2.270 2.270 2.120 2.170 5,970 -0.04(-1.81%)
Feb 11, 2022 2.310 2.310 2.060 2.210 43,794 -0.10(-4.27%)
Feb 10, 2022 2.385 2.385 2.300 2.308 1,503 -0.00(-0.06%)
Feb 09, 2022 2.310 2.310 2.310 2.310 686 +0.00(+0.00%)
Feb 08, 2022 2.300 2.340 2.300 2.310 2,481 -0.01(-0.44%)
Feb 07, 2022 2.340 2.340 2.300 2.320 1,922 -0.06(-2.35%)
Feb 04, 2022 2.410 2.410 2.290 2.376 6,872 +0.07(+2.85%)
Feb 03, 2022 2.330 2.300 2.310 7,627 -0.04(-1.70%)
Feb 02, 2022 2.450 2.450 2.340 2.350 2,906 +0.02(+0.85%)
Feb 01, 2022 2.310 2.420 2.310 2.330 1,604 +0.03(+1.32%)
Jan 31, 2022 2.400 2.400 2.300 2.300 903 -0.01(-0.43%)
Jan 28, 2022 2.280 2.340 2.280 2.310 9,269 -0.07(-2.95%)
Jan 27, 2022 2.360 2.380 2.280 2.380 14,183 +0.03(+1.27%)
Jan 26, 2022 2.420 2.440 2.350 2.350 15,762 -0.14(-5.62%)
Jan 25, 2022 2.360 2.500 2.360 2.490 30,859 +0.12(+5.06%)
Jan 24, 2022 2.440 2.440 2.360 2.370 6,258 -0.06(-2.47%)
Jan 21, 2022 2.430 2.430 2.330 2.430 10,326 +0.00(+0.00%)
Jan 20, 2022 2.380 2.430 2.360 2.430 1,427 -0.02(-0.82%)
Jan 19, 2022 2.400 2.450 2.365 2.450 16,890 +0.05(+2.08%)
Jan 18, 2022 2.380 2.400 2.330 2.400 12,300 +0.00(+0.00%)
Jan 14, 2022 2.400 0 -0.06(-2.44%)
Jan 13, 2022 2.360 2.470 2.360 2.460 4,755 +0.04(+1.65%)
Jan 12, 2022 2.330 2.420 2.330 2.420 10,062 -0.05(-2.02%)
Jan 11, 2022 2.470 2.470 2.380 2.470 2,632 +0.00(+0.00%)
Jan 10, 2022 2.300 2.470 2.300 2.470 8,830 +0.05(+2.07%)
Jan 07, 2022 2.405 2.420 2.340 2.420 5,974 +0.08(+3.41%)
Jan 06, 2022 2.364 2.390 2.340 2.340 9,912 -0.05(-2.09%)
Jan 05, 2022 2.400 2.453 2.350 2.390 13,601 -0.02(-0.70%)
Jan 04, 2022 2.390 2.449 2.350 2.407 10,144 +0.04(+1.56%)
Jan 03, 2022 2.370 2.392 2.360 2.370 5,090 +0.05(+2.16%)
Dec 31, 2021 2.400 2.400 2.311 2.320 11,843 -0.03(-1.28%)
Dec 30, 2021 2.310 2.450 2.270 2.350 114,528 +0.08(+3.52%)
Dec 29, 2021 2.220 2.340 2.210 2.270 8,150 +0.10(+4.61%)
Dec 28, 2021 2.299 2.320 2.155 2.170 18,046 -0.15(-6.47%)
Dec 27, 2021 2.250 2.370 2.220 2.320 38,947 +0.10(+4.50%)
Dec 23, 2021 2.310 2.310 2.200 2.220 9,948 -0.08(-3.48%)
Dec 22, 2021 2.280 2.380 2.250 2.300 5,977 -0.01(-0.32%)
Dec 21, 2021 2.460 2.460 2.250 2.307 26,646 -0.05(-2.23%)
Dec 20, 2021 2.380 2.430 2.300 2.360 5,326 +0.01(+0.43%)
Dec 17, 2021 2.350 2.400 2.290 2.350 8,151 -0.04(-1.67%)
Dec 16, 2021 2.400 2.420 2.390 2.390 1,184 +0.02(+0.84%)
Dec 15, 2021 2.380 2.430 2.270 2.370 13,725 +0.03(+1.28%)
Dec 14, 2021 2.340 2.350 2.260 2.340 19,424 +0.01(+0.43%)
Dec 13, 2021 2.390 2.410 2.310 2.330 11,215 -0.09(-3.72%)
Dec 10, 2021 2.210 2.470 2.180 2.420 38,874 +0.21(+9.50%)
Dec 09, 2021 2.332 2.332 2.200 2.210 9,858 -0.14(-5.96%)
Dec 08, 2021 2.280 2.350 2.270 2.350 3,676 +0.08(+3.52%)
Dec 07, 2021 2.283 2.283 2.230 2.270 1,266 +0.01(+0.44%)
Dec 06, 2021 2.100 2.331 2.100 2.260 22,452 +0.06(+2.73%)
Dec 03, 2021 2.250 2.320 2.110 2.200 13,634 -0.07(-3.08%)
Dec 02, 2021 2.320 2.340 2.220 2.270 11,324 -0.08(-3.40%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.