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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Conifer Holdings (NQ: CNFR )

0.8470 -0.0041 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 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 (%)
Jul 19, 2024 0.9267 0.9275 0.8510 0.8511 2,640 +0.03(+3.67%)
Jul 18, 2024 0.8690 0.9000 0.8210 0.8210 11,127 -0.05(-5.52%)
Jul 17, 2024 0.8300 0.9077 0.8300 0.8690 752 +0.04(+4.70%)
Jul 16, 2024 0.9000 0.9200 0.8153 0.8300 5,087 -0.09(-9.78%)
Jul 15, 2024 0.7642 0.9800 0.7642 0.9200 13,484 +0.04(+4.55%)
Jul 12, 2024 0.8200 0.8800 0.7500 0.8800 14,160 -0.01(-1.12%)
Jul 11, 2024 1.170 1.260 0.8500 0.8900 200,440 -0.18(-17.21%)
Jul 10, 2024 1.030 1.180 0.8259 1.075 116,883 +0.18(+20.03%)
Jul 09, 2024 0.8976 1.050 0.8956 0.8956 17,810 -0.03(-3.70%)
Jul 05, 2024 0.9300 204 +0.06(+6.90%)
Jul 03, 2024 0.8699 0.8700 0.8699 0.8700 918 +0.06(+7.38%)
Jul 02, 2024 0.9900 0.9949 0.8102 0.8102 2,101 -0.10(-11.13%)
Jul 01, 2024 0.8986 1.030 0.8004 0.9117 15,054 +0.14(+18.40%)
Jun 27, 2024 0.7700 156 -0.03(-3.51%)
Jun 26, 2024 0.7801 0.7980 0.7801 0.7980 530 +0.02(+2.82%)
Jun 25, 2024 0.8250 0.8250 0.7761 0.7761 3,073 -0.05(-6.51%)
Jun 24, 2024 0.8400 0.9000 0.8301 0.8301 17,396 +0.00(+0.01%)
Jun 21, 2024 0.9719 0.9757 0.8300 0.8300 8,325 -0.02(-2.35%)
Jun 20, 2024 0.8200 0.8500 0.8200 0.8500 1,054 +0.01(+1.18%)
Jun 18, 2024 0.9200 0.9200 0.8001 0.8401 6,423 -0.11(-11.48%)
Jun 17, 2024 1.040 1.040 0.7601 0.9490 8,242 +0.03(+2.73%)
Jun 14, 2024 1.010 1.010 0.9000 0.9238 4,637 +0.02(+2.64%)
Jun 13, 2024 1.040 1.040 0.9000 0.9000 958 -0.09(-9.55%)
Jun 12, 2024 1.040 1.040 0.9000 0.9950 36,417 -0.05(-4.33%)
Jun 11, 2024 0.9500 1.040 0.9112 1.040 7,051 +0.08(+8.33%)
Jun 10, 2024 0.9900 0.9901 0.9112 0.9600 2,028 -0.04(-4.26%)
Jun 06, 2024 1.003 124 +0.00(+0.27%)
Jun 05, 2024 1.020 1.020 1.000 1.000 501 -0.04(-3.85%)
Jun 04, 2024 1.110 1.110 0.9600 1.040 1,029 -0.05(-4.59%)
Jun 03, 2024 1.050 1.090 1.050 1.090 942 +0.04(+3.81%)
May 31, 2024 1.050 1.050 1.050 1.050 788 +0.04(+3.96%)
May 30, 2024 1.080 1.080 0.9512 1.010 2,156 -0.02(-1.94%)
May 29, 2024 1.110 1.110 0.9948 1.030 9,989 -0.07(-6.36%)
May 28, 2024 0.8900 1.160 0.8896 1.100 95,648 +0.25(+29.41%)
May 24, 2024 0.8200 0.8999 0.8000 0.8500 27,361 -0.05(-5.55%)
May 23, 2024 0.8512 0.9000 0.8201 0.8999 4,786 -0.03(-2.70%)
May 22, 2024 0.8712 0.9249 0.8513 0.9249 4,231 -0.01(-1.13%)
May 20, 2024 0.9355 119 +0.06(+6.34%)
May 17, 2024 0.8797 0.9398 0.8797 0.8797 7,924 +0.00(+0.03%)
May 16, 2024 0.9900 0.9900 0.8794 0.8794 2,331 -0.12(-11.65%)
May 15, 2024 0.8713 1.020 0.8713 0.9954 11,269 +0.00(+0.32%)
May 14, 2024 0.9100 0.9922 0.9100 0.9922 5,438 +0.05(+5.08%)
May 13, 2024 0.9900 1.020 0.9442 0.9442 9,739 -0.07(-6.51%)
May 10, 2024 1.000 1.010 1.000 1.010 2,035 +0.19(+23.14%)
May 09, 2024 0.8012 0.9590 0.8012 0.8202 971 -0.04(-5.11%)
May 08, 2024 1.010 1.010 0.8201 0.8644 1,137 -0.10(-9.96%)
May 07, 2024 0.9788 1.030 0.9194 0.9600 13,133 +0.09(+10.34%)
May 06, 2024 0.9500 0.9500 0.8700 0.8700 9,596 -0.04(-4.40%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.