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 (%)
Mar 29, 2018 5.850 5.850 5.850 0 +0.00(+0.00%)
Mar 28, 2018 6.000 6.025 5.550 5.850 8,430 -0.12(-2.09%)
Mar 27, 2018 5.700 6.000 5.400 5.975 18,773 +0.27(+4.82%)
Mar 26, 2018 5.750 5.850 5.574 5.700 8,872 -0.50(-8.06%)
Mar 23, 2018 6.100 6.200 6.100 6.200 612 -0.19(-3.05%)
Mar 21, 2018 6.395 6.395 6.395 94 +0.44(+7.48%)
Mar 20, 2018 5.850 6.180 5.850 5.950 10,800 +0.38(+6.80%)
Mar 19, 2018 5.805 6.245 5.400 5.571 14,288 -0.43(-7.15%)
Mar 16, 2018 6.350 6.350 5.950 6.000 2,955 +0.00(+0.00%)
Mar 15, 2018 5.950 6.100 5.950 6.000 14,828 +0.10(+1.69%)
Mar 14, 2018 6.250 6.422 5.900 5.900 5,460 -0.40(-6.35%)
Mar 13, 2018 6.300 6.626 6.000 6.300 7,539 -0.54(-7.96%)
Mar 12, 2018 6.760 6.845 6.200 6.845 7,119 +0.54(+8.65%)
Mar 09, 2018 6.050 6.650 5.950 6.300 29,936 +0.50(+8.62%)
Mar 08, 2018 6.050 6.050 5.650 5.800 11,089 -0.25(-4.13%)
Mar 07, 2018 6.450 6.450 6.050 6.050 946 -0.45(-6.92%)
Mar 06, 2018 6.500 6.850 6.500 6.500 879 +0.55(+9.24%)
Mar 05, 2018 5.700 6.200 5.700 5.950 3,232 +0.20(+3.48%)
Mar 02, 2018 5.500 5.750 5.500 5.750 8,158 +0.35(+6.48%)
Mar 01, 2018 5.200 5.600 5.200 5.400 6,612 +0.24(+4.62%)
Feb 28, 2018 5.100 5.161 5.050 5.161 1,161 -0.04(-0.74%)
Feb 27, 2018 5.250 5.380 5.050 5.200 5,833 -0.02(-0.48%)
Feb 26, 2018 5.200 5.250 5.200 5.225 1,162 +0.07(+1.46%)
Feb 23, 2018 5.150 5.215 5.000 5.150 8,196 -0.02(-0.48%)
Feb 22, 2018 5.546 5.546 5.050 5.175 10,738 -0.28(-5.05%)
Feb 21, 2018 5.650 5.750 5.450 5.450 31,064 -0.09(-1.61%)
Feb 20, 2018 5.800 5.850 5.500 5.539 11,763 -0.31(-5.31%)
Feb 16, 2018 5.850 5.850 5.850 0 -0.05(-0.85%)
Feb 15, 2018 6.150 6.150 5.600 5.900 704 -0.15(-2.48%)
Feb 14, 2018 5.600 6.050 5.600 6.050 34,131 +0.05(+0.83%)
Feb 13, 2018 5.450 6.000 5.400 6.000 1,219 +0.30(+5.26%)
Feb 12, 2018 5.748 5.748 5.700 5.700 744 +0.05(+0.88%)
Feb 09, 2018 5.600 5.650 5.550 5.650 1,191 +0.04(+0.67%)
Feb 08, 2018 5.500 5.650 5.500 5.612 17,323 -0.04(-0.67%)
Feb 07, 2018 5.850 6.050 5.500 5.650 18,228 -0.40(-6.61%)
Feb 06, 2018 5.700 7.050 5.550 6.050 19,694 +0.20(+3.42%)
Feb 05, 2018 5.650 6.150 5.645 5.850 10,881 -0.15(-2.50%)
Feb 01, 2018 6.000 6.000 6.000 16 -0.30(-4.76%)
Jan 31, 2018 6.150 6.300 5.900 6.300 3,555 +0.10(+1.61%)
Jan 30, 2018 6.200 6.200 6.100 6.200 2,083 +0.05(+0.81%)
Jan 29, 2018 6.050 7.200 6.050 6.150 7,730 +0.10(+1.65%)
Jan 26, 2018 6.200 6.250 6.050 6.050 5,818 -0.10(-1.63%)
Jan 25, 2018 6.350 6.350 6.150 6.150 1,266 -0.25(-3.91%)
Jan 24, 2018 6.450 6.450 6.300 6.400 24,027 -0.05(-0.78%)
Jan 23, 2018 6.300 6.500 6.300 6.450 549 +0.15(+2.38%)
Jan 22, 2018 6.100 6.300 6.100 6.300 8,729 +0.15(+2.44%)
Jan 19, 2018 6.150 6.150 6.150 6.150 203 +0.20(+3.36%)
Jan 18, 2018 6.150 6.150 5.950 5.950 2,456 -0.25(-4.03%)
Jan 17, 2018 6.100 6.200 6.000 6.200 2,950 +0.15(+2.48%)
Jan 16, 2018 5.945 6.050 5.800 6.050 11,554 +0.00(+0.00%)
Jan 12, 2018 6.050 6.050 6.050 0 +0.25(+4.31%)
Jan 11, 2018 6.000 6.025 5.800 5.800 7,136 -0.13(-2.16%)
Jan 10, 2018 5.928 5.928 5.928 5.928 337 -0.02(-0.37%)
Jan 09, 2018 5.855 6.000 5.855 5.950 3,859 -0.05(-0.83%)
Jan 08, 2018 6.179 6.179 5.950 6.000 9,057 +0.10(+1.69%)
Jan 05, 2018 5.900 6.100 5.900 5.900 4,892 +0.05(+0.85%)
Jan 04, 2018 5.800 5.850 5.679 5.850 4,965 -0.05(-0.85%)
Jan 03, 2018 5.800 5.900 5.750 5.900 3,683 +0.15(+2.61%)
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.