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 (%)
Jun 29, 2018 6.300 6.300 6.300 6.300 244 +0.15(+2.44%)
Jun 25, 2018 6.150 6.150 6.150 60 -0.20(-3.15%)
Jun 22, 2018 5.900 6.350 5.900 6.350 4,613 +0.25(+4.10%)
Jun 21, 2018 6.200 6.725 6.100 6.100 14,419 +0.20(+3.39%)
Jun 20, 2018 6.050 6.050 5.692 5.900 22,078 -0.10(-1.67%)
Jun 19, 2018 6.500 6.600 6.000 6.000 1,536 -0.20(-3.23%)
Jun 18, 2018 6.150 6.625 5.800 6.200 1,612 +0.60(+10.71%)
Jun 15, 2018 6.350 6.572 5.600 5.600 6,233 -0.80(-12.50%)
Jun 14, 2018 6.250 6.925 6.250 6.400 10,396 +0.20(+3.23%)
Jun 13, 2018 6.395 6.400 6.055 6.200 2,350 +0.10(+1.64%)
Jun 11, 2018 6.100 6.100 6.100 102 -0.21(-3.33%)
Jun 08, 2018 6.310 6.310 6.310 6.310 297 -0.09(-1.41%)
Jun 07, 2018 6.100 6.400 6.000 6.400 4,721 +0.25(+4.07%)
Jun 06, 2018 6.050 6.300 6.050 6.150 3,208 -0.01(-0.23%)
Jun 05, 2018 6.200 6.250 6.164 6.164 3,973 +0.01(+0.23%)
Jun 04, 2018 6.050 6.200 6.050 6.150 7,824 +0.05(+0.82%)
Jun 01, 2018 5.950 6.100 5.900 6.100 1,025 -0.18(-2.84%)
May 31, 2018 6.290 6.290 6.278 6.278 285 +0.43(+7.32%)
May 30, 2018 6.278 6.300 5.850 5.850 2,166 -0.15(-2.50%)
May 29, 2018 6.150 6.150 6.000 6.000 1,960 -0.34(-5.36%)
May 25, 2018 6.340 6.340 6.340 0 -0.06(-0.94%)
May 24, 2018 6.400 6.400 6.400 6.400 1,050 +0.27(+4.32%)
May 22, 2018 6.135 6.135 6.135 0 -0.11(-1.68%)
May 21, 2018 5.900 6.240 5.900 6.240 2,436 +0.34(+5.76%)
May 18, 2018 5.900 5.900 5.900 5.900 1,105 +0.09(+1.55%)
May 17, 2018 6.050 6.050 5.810 5.810 3,149 -0.24(-3.97%)
May 16, 2018 6.050 6.250 6.000 6.050 6,600 +0.00(+0.00%)
May 15, 2018 5.500 6.230 5.500 6.050 2,907 +0.05(+0.83%)
May 14, 2018 6.000 6.000 6.000 6.000 3,502 -0.05(-0.83%)
May 11, 2018 6.050 6.050 6.010 6.050 1,647 +0.20(+3.42%)
May 10, 2018 5.779 6.000 5.725 5.850 8,957 +0.10(+1.74%)
May 09, 2018 5.750 5.750 5.750 5.750 662 +0.00(+0.00%)
May 08, 2018 5.750 5.750 5.750 5.750 805 +0.12(+2.22%)
May 07, 2018 5.700 5.750 5.625 5.625 1,103 -0.12(-2.00%)
May 04, 2018 5.750 5.750 5.550 5.740 3,232 +0.09(+1.59%)
May 03, 2018 5.800 5.800 5.500 5.650 504 -0.10(-1.74%)
May 02, 2018 5.700 5.750 5.700 5.750 1,180 +0.10(+1.77%)
May 01, 2018 5.700 5.850 5.650 5.650 10,665 -0.10(-1.74%)
Apr 30, 2018 5.750 5.750 5.750 5.750 216 +0.00(+0.00%)
Apr 27, 2018 5.600 5.750 5.600 5.750 8,102 -0.08(-1.41%)
Apr 26, 2018 5.750 5.832 5.500 5.832 1,239 +0.23(+4.14%)
Apr 25, 2018 5.895 5.900 5.550 5.600 4,045 -0.25(-4.27%)
Apr 24, 2018 5.500 5.850 5.500 5.850 1,140 -0.15(-2.50%)
Apr 20, 2018 6.000 6.000 6.000 38 +0.35(+6.19%)
Apr 18, 2018 5.650 5.650 5.650 44 -0.12(-2.11%)
Apr 17, 2018 5.850 5.850 5.771 5.771 3,576 -0.03(-0.49%)
Apr 16, 2018 5.800 5.800 5.800 5.800 145 +0.00(+0.00%)
Apr 13, 2018 5.800 5.800 5.800 5.800 1,123 +0.00(+0.00%)
Apr 12, 2018 5.800 5.800 5.800 5.800 201 +0.00(+0.00%)
Apr 09, 2018 5.800 5.800 5.800 53 +0.00(+0.00%)
Apr 06, 2018 6.000 6.000 5.800 5.800 221 -0.06(-0.94%)
Apr 05, 2018 5.855 5.855 5.855 5.855 114 -0.14(-2.42%)
Apr 04, 2018 5.900 6.000 5.900 6.000 206 +0.10(+1.69%)
Apr 03, 2018 5.880 6.150 5.850 5.900 10,128 +0.05(+0.85%)
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.