Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Conduent Inc (NQ: CNDT )

3.820 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Oct 31, 2022 4.030 4.185 4.030 4.120 1,495,530 +0.02(+0.49%)
Oct 28, 2022 3.940 4.120 3.920 4.100 722,264 +0.17(+4.33%)
Oct 27, 2022 3.850 3.995 3.840 3.930 558,795 +0.10(+2.61%)
Oct 26, 2022 3.800 3.910 3.790 3.830 473,223 +0.04(+1.06%)
Oct 25, 2022 3.650 3.815 3.640 3.790 650,402 +0.14(+3.84%)
Oct 24, 2022 3.660 3.670 3.580 3.650 373,929 -0.02(-0.54%)
Oct 21, 2022 3.620 3.690 3.550 3.670 378,705 +0.09(+2.51%)
Oct 20, 2022 3.500 3.680 3.500 3.580 545,682 +0.06(+1.70%)
Oct 19, 2022 3.570 3.580 3.480 3.520 467,333 -0.11(-3.03%)
Oct 18, 2022 3.610 3.680 3.585 3.630 526,714 +0.06(+1.68%)
Oct 17, 2022 3.520 3.600 3.520 3.570 485,913 +0.12(+3.48%)
Oct 14, 2022 3.540 3.560 3.435 3.450 437,317 -0.06(-1.71%)
Oct 13, 2022 3.340 3.520 3.290 3.510 530,117 +0.13(+3.85%)
Oct 12, 2022 3.360 3.410 3.330 3.380 808,419 -0.01(-0.29%)
Oct 11, 2022 3.390 3.430 3.340 3.390 406,690 -0.01(-0.29%)
Oct 10, 2022 3.420 3.447 3.340 3.400 796,823 -0.02(-0.58%)
Oct 07, 2022 3.450 3.510 3.390 3.420 531,789 -0.05(-1.44%)
Oct 06, 2022 3.500 3.550 3.460 3.470 438,899 -0.08(-2.25%)
Oct 05, 2022 3.520 3.610 3.480 3.550 610,949 -0.07(-1.93%)
Oct 04, 2022 3.460 3.630 3.460 3.620 801,814 +0.20(+5.85%)
Oct 03, 2022 3.310 3.440 3.310 3.420 645,862 +0.08(+2.40%)
Sep 30, 2022 3.360 3.450 3.340 3.340 908,985 -0.03(-0.89%)
Sep 29, 2022 3.390 3.430 3.335 3.370 916,517 -0.11(-3.16%)
Sep 28, 2022 3.440 3.520 3.410 3.480 640,341 +0.08(+2.35%)
Sep 27, 2022 3.420 3.535 3.390 3.400 693,007 +0.00(+0.00%)
Sep 26, 2022 3.490 3.550 3.380 3.400 658,098 -0.09(-2.58%)
Sep 23, 2022 3.550 3.550 3.430 3.490 686,469 -0.13(-3.59%)
Sep 22, 2022 3.620 3.660 3.510 3.620 1,080,566 -0.01(-0.28%)
Sep 21, 2022 3.690 3.730 3.620 3.630 799,470 -0.06(-1.63%)
Sep 20, 2022 3.680 3.690 3.630 3.690 506,923 -0.06(-1.60%)
Sep 19, 2022 3.660 3.790 3.660 3.750 584,413 +0.02(+0.54%)
Sep 16, 2022 3.820 3.830 3.700 3.730 1,712,546 -0.13(-3.37%)
Sep 15, 2022 3.920 3.990 3.820 3.860 902,808 -0.11(-2.77%)
Sep 14, 2022 4.030 4.050 3.940 3.970 774,857 -0.08(-1.98%)
Sep 13, 2022 4.060 4.130 4.030 4.050 691,552 -0.14(-3.34%)
Sep 12, 2022 4.080 4.190 4.080 4.190 437,473 +0.11(+2.70%)
Sep 09, 2022 4.040 4.130 4.009 4.080 502,292 +0.09(+2.26%)
Sep 08, 2022 4.030 4.030 3.950 3.990 450,451 -0.06(-1.48%)
Sep 07, 2022 3.980 4.070 3.960 4.050 656,415 +0.07(+1.76%)
Sep 06, 2022 3.970 4.020 3.940 3.980 531,637 -0.01(-0.25%)
Sep 02, 2022 4.040 4.070 3.905 3.990 1,662,567 -0.03(-0.75%)
Sep 01, 2022 4.050 4.070 3.913 4.020 1,640,776 -0.07(-1.71%)
Aug 31, 2022 4.190 4.235 4.050 4.090 2,220,665 -0.08(-1.92%)
Aug 30, 2022 4.230 4.269 4.150 4.170 683,222 -0.06(-1.42%)
Aug 29, 2022 4.240 4.295 4.210 4.230 536,272 -0.04(-0.94%)
Aug 26, 2022 4.350 4.400 4.260 4.270 422,396 -0.09(-2.06%)
Aug 25, 2022 4.240 4.380 4.230 4.360 460,591 +0.10(+2.35%)
Aug 24, 2022 4.280 4.315 4.220 4.260 737,125 -0.01(-0.23%)
Aug 23, 2022 4.350 4.360 4.255 4.270 591,999 -0.04(-0.93%)
Aug 22, 2022 4.280 4.369 4.260 4.310 707,717 -0.05(-1.15%)
Aug 19, 2022 4.360 4.405 4.325 4.360 518,762 -0.07(-1.58%)
Aug 18, 2022 4.400 4.470 4.330 4.430 459,523 +0.01(+0.23%)
Aug 17, 2022 4.560 4.565 4.390 4.420 750,969 -0.23(-4.95%)
Aug 16, 2022 4.600 4.700 4.570 4.650 854,490 -0.01(-0.21%)
Aug 15, 2022 4.590 4.680 4.500 4.660 607,263 +0.03(+0.65%)
Aug 12, 2022 4.450 4.670 4.450 4.630 573,340 +0.17(+3.81%)
Aug 11, 2022 4.550 4.600 4.460 4.460 561,915 -0.09(-1.98%)
Aug 10, 2022 4.500 4.615 4.470 4.550 705,466 +0.11(+2.48%)
Aug 09, 2022 4.630 4.630 4.390 4.440 979,734 -0.15(-3.27%)
Aug 08, 2022 4.500 4.850 4.500 4.590 1,821,378 +0.25(+5.76%)
Aug 05, 2022 4.170 4.360 4.170 4.340 1,110,452 +0.09(+2.12%)
Aug 04, 2022 4.200 4.300 4.100 4.250 1,468,263 +0.07(+1.67%)
Aug 03, 2022 4.050 4.230 3.711 4.180 4,886,402 -0.42(-9.13%)
Aug 02, 2022 4.670 4.696 4.590 4.600 620,757 -0.06(-1.29%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.