Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Conifer Holdings (NQ: CNFR )

1.250 +0.020 (+1.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 7.250 7.300 7.150 7.150 1,995 +0.00(+0.00%)
May 30, 2017 7.250 7.250 7.150 7.150 1,130 -0.05(-0.69%)
May 25, 2017 7.200 7.200 7.200 90 +0.25(+3.60%)
May 24, 2017 7.100 7.100 6.950 6.950 1,807 -0.20(-2.80%)
May 23, 2017 7.200 7.219 7.120 7.150 1,755 -0.15(-2.05%)
May 22, 2017 7.550 7.550 7.100 7.300 286,857 -0.38(-4.94%)
May 19, 2017 7.700 7.862 7.679 7.679 10,336 -0.22(-2.79%)
May 18, 2017 7.831 7.900 7.800 7.900 2,589 +0.10(+1.28%)
May 17, 2017 7.805 7.850 7.800 7.800 3,150 -0.15(-1.89%)
May 16, 2017 7.950 8.000 7.950 7.950 5,295 -0.05(-0.62%)
May 15, 2017 7.700 8.000 7.700 8.000 820 +0.15(+1.91%)
May 12, 2017 7.750 7.950 7.750 7.850 2,498 +0.00(+0.00%)
May 11, 2017 7.850 8.000 7.800 7.850 2,828 -0.05(-0.63%)
May 10, 2017 7.800 7.900 7.750 7.900 978 +0.00(+0.00%)
May 08, 2017 7.900 7.900 7.900 33 +0.05(+0.64%)
May 05, 2017 7.850 7.850 7.850 7.850 212 +0.10(+1.29%)
May 04, 2017 7.700 7.750 7.700 7.750 925 +0.00(+0.00%)
May 03, 2017 7.650 7.775 7.600 7.750 54,042 -0.20(-2.52%)
May 01, 2017 7.950 7.950 7.950 118 +0.05(+0.63%)
Apr 25, 2017 7.900 7.900 7.900 0 +0.00(+0.00%)
Apr 24, 2017 7.900 7.900 7.900 7.900 227 +0.10(+1.28%)
Apr 21, 2017 7.750 7.900 7.750 7.800 3,684 -0.05(-0.64%)
Apr 20, 2017 7.655 7.900 7.655 7.850 3,245 -0.05(-0.63%)
Apr 19, 2017 7.800 7.900 7.800 7.900 2,127 +0.00(+0.00%)
Apr 18, 2017 8.000 8.000 7.900 7.900 257 -0.15(-1.86%)
Apr 13, 2017 8.050 8.050 8.050 1 +0.05(+0.63%)
Apr 12, 2017 8.050 8.200 8.000 8.000 6,350 +0.00(+0.00%)
Apr 11, 2017 7.750 8.050 7.705 8.000 11,672 +0.10(+1.27%)
Apr 10, 2017 7.500 8.050 7.500 7.900 3,518 +0.50(+6.76%)
Apr 07, 2017 7.450 7.450 7.221 7.400 8,160 -0.20(-2.63%)
Apr 06, 2017 7.461 7.600 7.271 7.600 895 +0.35(+4.83%)
Apr 05, 2017 7.300 7.500 7.250 7.250 11,259 -0.05(-0.68%)
Apr 04, 2017 7.350 7.550 7.300 7.300 11,021 +0.20(+2.82%)
Apr 03, 2017 7.250 7.300 7.100 7.100 328 -0.20(-2.74%)
Mar 31, 2017 7.300 7.300 7.300 7.300 414 -0.05(-0.68%)
Mar 30, 2017 7.250 7.350 7.240 7.350 1,256 +0.00(+0.00%)
Mar 29, 2017 7.300 7.350 7.150 7.350 2,842 +0.15(+2.08%)
Mar 28, 2017 7.350 7.350 7.200 7.200 5,959 -0.05(-0.69%)
Mar 24, 2017 7.250 7.250 7.250 0 -0.10(-1.36%)
Mar 23, 2017 7.350 7.350 7.250 7.350 3,643 +0.05(+0.68%)
Mar 22, 2017 7.200 7.300 7.200 7.300 3,794 +0.05(+0.69%)
Mar 21, 2017 7.300 7.300 7.150 7.250 923 -0.05(-0.68%)
Mar 20, 2017 7.350 7.350 7.300 7.300 904 -0.05(-0.68%)
Mar 17, 2017 7.400 7.411 7.150 7.350 6,495 -0.15(-2.00%)
Mar 16, 2017 7.025 7.500 7.000 7.500 30,180 +0.50(+7.14%)
Mar 15, 2017 7.100 7.150 7.000 7.000 4,221 +0.00(+0.00%)
Mar 14, 2017 6.900 7.200 6.900 7.000 5,253 +0.05(+0.72%)
Mar 13, 2017 6.750 7.000 6.750 6.950 1,560 +0.15(+2.21%)
Mar 10, 2017 7.250 7.275 6.800 6.800 14,926 -0.25(-3.55%)
Mar 09, 2017 7.050 7.300 6.950 7.050 10,664 +0.05(+0.71%)
Mar 08, 2017 6.700 7.000 6.650 7.000 3,805 +0.20(+2.94%)
Mar 07, 2017 6.700 6.800 6.600 6.800 3,667 +0.25(+3.82%)
Mar 06, 2017 6.800 6.800 6.550 6.550 5,328 -0.15(-2.24%)
Mar 03, 2017 6.800 6.900 6.700 6.700 696 -0.20(-2.90%)
Mar 02, 2017 7.005 7.100 6.850 6.900 24,585 -0.15(-2.13%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.