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 )

3.790 +0.090 (+2.43%)
Streaming Delayed Price Updated: 9:33 AM EDT, May 13, 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 (%)
Jun 30, 2023 3.490 3.510 3.380 3.400 1,073,785 -0.06(-1.73%)
Jun 29, 2023 3.380 3.500 3.370 3.460 582,016 +0.07(+2.06%)
Jun 28, 2023 3.370 3.395 3.319 3.390 475,891 +0.03(+0.89%)
Jun 27, 2023 3.300 3.410 3.240 3.360 582,580 +0.10(+3.07%)
Jun 26, 2023 3.200 3.295 3.090 3.260 552,596 +0.09(+2.84%)
Jun 23, 2023 3.140 3.210 3.100 3.170 1,564,449 -0.05(-1.55%)
Jun 22, 2023 3.260 3.260 3.155 3.220 723,211 -0.08(-2.42%)
Jun 21, 2023 3.300 3.330 3.240 3.300 467,145 -0.02(-0.60%)
Jun 20, 2023 3.330 3.340 3.275 3.320 527,933 -0.04(-1.19%)
Jun 16, 2023 3.420 3.440 3.320 3.360 1,324,971 +0.00(+0.00%)
Jun 15, 2023 3.220 3.360 3.220 3.360 910,262 +0.15(+4.67%)
Jun 14, 2023 3.250 3.360 3.195 3.210 4,884,088 -0.01(-0.31%)
Jun 13, 2023 3.260 3.400 3.200 3.220 1,939,201 -0.04(-1.23%)
Jun 12, 2023 3.230 3.299 3.225 3.260 848,203 +0.01(+0.31%)
Jun 09, 2023 3.320 3.360 3.235 3.250 586,855 -0.06(-1.81%)
Jun 08, 2023 3.350 3.385 3.270 3.310 913,835 -0.07(-2.07%)
Jun 07, 2023 3.260 3.410 3.240 3.380 1,126,491 +0.14(+4.32%)
Jun 06, 2023 3.040 3.260 3.030 3.240 1,199,124 +0.18(+5.88%)
Jun 05, 2023 3.210 3.210 3.050 3.060 784,742 -0.19(-5.85%)
Jun 02, 2023 3.190 3.250 3.130 3.250 1,890,909 +0.12(+3.83%)
Jun 01, 2023 3.070 3.180 3.030 3.130 1,223,621 +0.10(+3.30%)
May 31, 2023 3.110 3.150 2.960 3.030 2,794,771 -0.11(-3.50%)
May 30, 2023 3.260 3.265 3.130 3.140 932,787 -0.12(-3.68%)
May 26, 2023 3.250 3.320 3.245 3.260 700,925 +0.02(+0.62%)
May 25, 2023 3.280 3.291 3.190 3.240 1,527,637 -0.07(-2.11%)
May 24, 2023 3.370 3.390 3.295 3.310 1,094,412 -0.10(-2.93%)
May 23, 2023 3.490 3.520 3.380 3.410 1,383,501 -0.11(-3.12%)
May 22, 2023 3.540 3.595 3.460 3.520 1,373,295 -0.02(-0.56%)
May 19, 2023 3.670 3.670 3.510 3.540 847,278 -0.03(-0.84%)
May 18, 2023 3.400 3.580 3.380 3.570 902,669 +0.17(+5.00%)
May 17, 2023 3.150 3.440 3.150 3.400 1,315,373 +0.25(+7.94%)
May 16, 2023 3.080 3.285 3.020 3.150 1,654,124 +0.24(+8.25%)
May 15, 2023 2.840 2.920 2.840 2.910 694,811 +0.06(+2.11%)
May 12, 2023 2.860 2.880 2.811 2.850 666,025 -0.01(-0.35%)
May 11, 2023 2.860 2.900 2.850 2.860 670,494 -0.04(-1.38%)
May 10, 2023 2.980 3.040 2.865 2.900 1,557,663 -0.03(-1.02%)
May 09, 2023 3.030 3.030 2.895 2.930 1,443,010 +0.06(+2.09%)
May 08, 2023 2.960 2.965 2.800 2.870 1,318,471 -0.09(-3.04%)
May 05, 2023 2.780 3.015 2.780 2.960 1,704,574 +0.22(+8.03%)
May 04, 2023 2.930 2.933 2.695 2.740 1,871,695 -0.15(-5.35%)
May 03, 2023 3.250 3.410 2.890 2.895 2,412,723 -0.42(-12.54%)
May 02, 2023 3.540 3.540 3.290 3.310 1,765,303 -0.26(-7.28%)
May 01, 2023 3.520 3.580 3.495 3.570 496,645 +0.06(+1.71%)
Apr 28, 2023 3.430 3.530 3.400 3.510 645,430 +0.08(+2.33%)
Apr 27, 2023 3.370 3.430 3.340 3.430 448,152 +0.06(+1.78%)
Apr 26, 2023 3.300 3.420 3.270 3.370 475,444 +0.03(+0.90%)
Apr 25, 2023 3.330 3.390 3.315 3.340 741,374 -0.02(-0.60%)
Apr 24, 2023 3.390 3.440 3.350 3.360 523,630 -0.04(-1.18%)
Apr 21, 2023 3.400 3.439 3.340 3.400 601,834 -0.01(-0.29%)
Apr 20, 2023 3.360 3.450 3.350 3.410 709,482 +0.03(+0.74%)
Apr 19, 2023 3.360 3.400 3.355 3.385 623,561 +0.01(+0.45%)
Apr 18, 2023 3.450 3.450 3.360 3.370 489,254 -0.09(-2.60%)
Apr 17, 2023 3.390 3.480 3.370 3.460 468,581 +0.09(+2.67%)
Apr 14, 2023 3.430 3.460 3.340 3.370 759,471 -0.06(-1.75%)
Apr 13, 2023 3.440 3.460 3.410 3.430 605,222 +0.01(+0.29%)
Apr 12, 2023 3.510 3.530 3.410 3.420 550,988 -0.06(-1.72%)
Apr 11, 2023 3.460 3.520 3.450 3.480 495,800 +0.02(+0.58%)
Apr 10, 2023 3.320 3.485 3.320 3.460 718,088 +0.13(+3.90%)
Apr 06, 2023 3.380 3.380 3.260 3.330 1,161,403 -0.04(-1.33%)
Apr 05, 2023 3.400 3.410 3.330 3.375 1,106,964 -0.04(-1.03%)
Apr 04, 2023 3.460 3.500 3.355 3.410 1,042,845 -0.03(-0.87%)
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.