Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Conifer Holdings (NQ: CNFR )

1.020 -0.020 (-1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 1.020 1.040 0.9500 1.020 88,697 -0.02(-1.92%)
Sep 19, 2024 1.100 1.100 1.010 1.040 114,324 -0.06(-5.45%)
Sep 18, 2024 1.050 1.190 1.010 1.100 202,435 +0.05(+4.76%)
Sep 17, 2024 1.020 1.080 1.020 1.050 53,716 +0.02(+1.94%)
Sep 16, 2024 1.030 1.073 1.010 1.030 62,247 +0.02(+2.44%)
Sep 13, 2024 1.120 1.170 0.9971 1.006 83,425 -0.07(-6.90%)
Sep 12, 2024 1.120 1.180 1.000 1.080 129,440 -0.04(-3.57%)
Sep 11, 2024 1.230 1.230 1.120 1.120 113,203 -0.13(-10.40%)
Sep 10, 2024 1.250 1.320 1.100 1.250 376,988 -0.06(-4.58%)
Sep 09, 2024 1.560 1.683 1.270 1.310 404,522 -0.25(-16.03%)
Sep 06, 2024 1.750 1.770 1.350 1.560 728,652 -0.30(-16.13%)
Sep 05, 2024 1.490 1.910 1.470 1.860 4,148,681 +0.40(+27.40%)
Sep 04, 2024 1.710 1.850 1.370 1.460 44,407,164 +0.31(+26.96%)
Sep 03, 2024 0.9500 1.390 0.8109 1.150 64,807,576 +0.46(+65.95%)
Aug 30, 2024 0.6630 0.7200 0.6600 0.6930 6,627 +0.01(+1.38%)
Aug 29, 2024 0.7100 0.7100 0.6836 0.6836 1,521 +0.03(+5.01%)
Aug 28, 2024 0.6610 0.7400 0.6510 0.6510 3,070 +0.00(+0.08%)
Aug 27, 2024 0.7202 0.7202 0.6505 0.6505 8,563 -0.00(-0.02%)
Aug 26, 2024 0.6910 0.6910 0.6505 0.6506 7,912 -0.07(-9.76%)
Aug 23, 2024 0.7210 0.7210 0.7000 0.7210 10,429 +0.02(+2.41%)
Aug 22, 2024 0.7050 0.7080 0.7040 0.7040 1,675 -0.06(-7.37%)
Aug 21, 2024 0.7900 0.7900 0.6847 0.7600 4,320 +0.01(+1.60%)
Aug 20, 2024 0.7800 0.7800 0.6510 0.7480 8,096 +0.00(+0.00%)
Aug 19, 2024 0.7522 0.7522 0.7376 0.7480 11,800 +0.00(+0.28%)
Aug 16, 2024 0.7700 0.7759 0.7100 0.7459 4,061 -0.00(-0.16%)
Aug 15, 2024 0.9800 0.9800 0.7000 0.7471 78,722 -0.25(-25.29%)
Aug 14, 2024 1.190 1.209 1.000 1.000 62,492 -0.23(-18.70%)
Aug 13, 2024 1.140 1.230 1.070 1.230 84,923 +0.03(+2.50%)
Aug 12, 2024 0.9100 1.280 0.8862 1.200 984,507 +0.42(+53.85%)
Aug 09, 2024 0.8300 0.8700 0.6903 0.7800 7,695 -0.09(-10.36%)
Aug 08, 2024 0.8701 0.8701 0.8701 0.8701 747 +0.15(+20.01%)
Aug 07, 2024 0.8475 0.8475 0.7250 0.7250 1,843 -0.08(-9.38%)
Aug 06, 2024 0.7500 0.8400 0.7500 0.8000 9,904 +0.10(+14.29%)
Aug 05, 2024 0.7875 0.8250 0.6700 0.7000 2,315 -0.09(-11.11%)
Aug 02, 2024 0.8600 0.8800 0.7440 0.7875 2,989 -0.09(-10.51%)
Aug 01, 2024 0.8800 0.8800 0.8600 0.8800 495 +0.00(+0.43%)
Jul 31, 2024 0.8600 0.8762 0.8600 0.8762 1,719 +0.05(+5.57%)
Jul 30, 2024 0.8400 0.9499 0.8300 0.8300 3,998 -0.07(-7.79%)
Jul 26, 2024 0.9001 119 +0.01(+1.37%)
Jul 25, 2024 0.8899 0.9300 0.8700 0.8879 6,573 +0.04(+4.23%)
Jul 24, 2024 0.8300 0.8519 0.8300 0.8519 826 +0.03(+3.89%)
Jul 23, 2024 0.8100 0.8200 0.8100 0.8200 717 -0.03(-3.19%)
Jul 22, 2024 0.8906 0.8955 0.8200 0.8470 3,320 -0.00(-0.48%)
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%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.