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 )

3.060 +0.070 (+2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 3.710 3.780 3.600 3.600 953,557 -0.10(-2.70%)
Jan 30, 2024 3.750 3.790 3.695 3.700 724,101 -0.08(-2.12%)
Jan 29, 2024 3.680 3.780 3.635 3.780 853,580 +0.10(+2.72%)
Jan 26, 2024 3.670 3.780 3.618 3.680 902,097 +0.05(+1.38%)
Jan 25, 2024 3.740 3.800 3.610 3.630 1,287,434 -0.06(-1.63%)
Jan 24, 2024 3.770 3.785 3.630 3.690 954,725 -0.05(-1.34%)
Jan 23, 2024 3.700 3.780 3.630 3.740 1,091,668 +0.04(+1.08%)
Jan 22, 2024 3.630 3.700 3.595 3.700 1,000,852 +0.12(+3.35%)
Jan 19, 2024 3.520 3.645 3.480 3.580 817,426 +0.10(+2.87%)
Jan 18, 2024 3.470 3.505 3.420 3.480 819,316 +0.01(+0.29%)
Jan 17, 2024 3.410 3.520 3.410 3.470 637,923 -0.02(-0.57%)
Jan 16, 2024 3.490 3.535 3.470 3.490 883,466 -0.04(-1.13%)
Jan 12, 2024 3.520 3.585 3.510 3.530 588,326 +0.01(+0.28%)
Jan 11, 2024 3.440 3.530 3.410 3.520 1,040,331 +0.08(+2.33%)
Jan 10, 2024 3.420 3.490 3.390 3.440 969,390 +0.00(+0.00%)
Jan 09, 2024 3.540 3.560 3.435 3.440 964,678 -0.17(-4.71%)
Jan 08, 2024 3.450 3.660 3.450 3.610 908,441 +0.15(+4.34%)
Jan 05, 2024 3.410 3.515 3.353 3.460 1,361,565 +0.01(+0.29%)
Jan 04, 2024 3.570 3.580 3.450 3.450 1,074,396 -0.11(-3.09%)
Jan 03, 2024 3.660 3.685 3.555 3.560 830,486 -0.13(-3.52%)
Jan 02, 2024 3.600 3.750 3.590 3.690 775,071 +0.04(+1.10%)
Dec 29, 2023 3.700 3.740 3.650 3.650 1,185,846 -0.06(-1.62%)
Dec 28, 2023 3.700 3.770 3.680 3.710 866,223 +0.02(+0.54%)
Dec 27, 2023 3.710 3.770 3.670 3.690 642,256 +0.01(+0.27%)
Dec 26, 2023 3.600 3.710 3.497 3.680 615,339 +0.08(+2.22%)
Dec 22, 2023 3.520 3.605 3.510 3.600 688,644 +0.09(+2.56%)
Dec 21, 2023 3.420 3.510 3.395 3.510 861,063 +0.11(+3.24%)
Dec 20, 2023 3.450 3.510 3.385 3.400 1,057,948 -0.06(-1.73%)
Dec 19, 2023 3.460 3.510 3.455 3.460 1,099,444 +0.02(+0.58%)
Dec 18, 2023 3.450 3.550 3.415 3.440 1,121,261 +0.00(+0.00%)
Dec 15, 2023 3.490 3.530 3.400 3.440 1,566,340 -0.02(-0.58%)
Dec 14, 2023 3.400 3.520 3.382 3.460 1,319,932 +0.09(+2.67%)
Dec 13, 2023 3.220 3.400 3.180 3.370 1,653,627 +0.14(+4.33%)
Dec 12, 2023 3.300 3.300 3.180 3.230 982,716 -0.05(-1.52%)
Dec 11, 2023 3.230 3.350 3.200 3.280 741,254 +0.05(+1.55%)
Dec 08, 2023 3.230 3.290 3.210 3.230 983,586 -0.02(-0.62%)
Dec 07, 2023 3.250 3.290 3.210 3.250 895,539 +0.02(+0.62%)
Dec 06, 2023 3.290 3.360 3.220 3.230 907,176 -0.03(-0.92%)
Dec 05, 2023 3.170 3.300 3.120 3.260 966,589 +0.07(+2.19%)
Dec 04, 2023 3.180 3.275 3.160 3.190 793,542 +0.02(+0.63%)
Dec 01, 2023 3.010 3.180 2.990 3.170 1,074,016 +0.13(+4.28%)
Nov 30, 2023 3.080 3.100 2.990 3.040 997,806 -0.02(-0.49%)
Nov 29, 2023 3.050 3.090 3.000 3.055 711,186 +0.06(+2.17%)
Nov 28, 2023 3.050 3.050 2.950 2.990 796,136 -0.05(-1.64%)
Nov 27, 2023 3.000 3.080 3.000 3.040 816,704 +0.00(+0.00%)
Nov 24, 2023 2.990 3.105 2.990 3.040 425,836 +0.02(+0.66%)
Nov 22, 2023 2.980 3.020 2.970 3.020 629,382 +0.06(+2.03%)
Nov 21, 2023 2.890 3.010 2.890 2.960 974,366 +0.04(+1.37%)
Nov 20, 2023 2.800 3.010 2.770 2.920 1,177,188 +0.12(+4.29%)
Nov 17, 2023 2.720 2.820 2.695 2.800 1,381,714 +0.10(+3.70%)
Nov 16, 2023 2.720 2.780 2.655 2.700 1,096,111 -0.08(-2.88%)
Nov 15, 2023 2.690 2.840 2.690 2.780 1,418,242 +0.12(+4.51%)
Nov 14, 2023 2.570 2.680 2.570 2.660 2,130,163 +0.19(+7.69%)
Nov 13, 2023 2.540 2.540 2.460 2.470 1,325,031 -0.04(-1.59%)
Nov 10, 2023 2.480 2.560 2.400 2.510 1,227,434 +0.04(+1.62%)
Nov 09, 2023 2.640 2.670 2.455 2.470 1,248,227 -0.14(-5.36%)
Nov 08, 2023 2.630 2.670 2.570 2.610 1,474,145 -0.02(-0.76%)
Nov 07, 2023 2.470 2.690 2.460 2.630 903,720 +0.16(+6.48%)
Nov 06, 2023 2.740 2.748 2.435 2.470 1,913,676 -0.24(-8.86%)
Nov 03, 2023 2.640 2.905 2.640 2.710 1,618,880 +0.10(+3.83%)
Nov 02, 2023 2.570 2.715 2.430 2.610 2,447,070 +0.01(+0.38%)
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.