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 )

3.700 -0.110 (-2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 10, 2024 3.790 3.840 3.665 3.700 920,682 -0.11(-2.89%)
May 09, 2024 3.790 3.810 3.740 3.810 957,276 -0.01(-0.26%)
May 08, 2024 3.750 3.860 3.710 3.820 725,695 +0.06(+1.60%)
May 07, 2024 3.880 3.880 3.760 3.760 903,776 -0.10(-2.59%)
May 06, 2024 3.910 3.980 3.830 3.860 1,389,231 -0.01(-0.26%)
May 03, 2024 3.930 4.080 3.820 3.870 1,556,743 +0.19(+5.16%)
May 02, 2024 3.500 3.710 3.430 3.680 1,420,723 +0.19(+5.44%)
May 01, 2024 3.410 3.766 3.345 3.490 2,771,013 +0.34(+10.79%)
Apr 30, 2024 3.260 3.305 3.140 3.150 1,606,311 -0.15(-4.55%)
Apr 29, 2024 3.220 3.350 3.139 3.300 1,875,249 +0.24(+7.84%)
Apr 26, 2024 3.000 3.060 2.960 3.060 524,901 +0.07(+2.34%)
Apr 25, 2024 3.010 3.073 2.960 2.990 792,175 -0.08(-2.61%)
Apr 24, 2024 3.020 3.070 2.995 3.070 751,502 +0.04(+1.32%)
Apr 23, 2024 3.050 3.110 3.030 3.030 736,232 -0.02(-0.66%)
Apr 22, 2024 3.060 3.090 3.000 3.050 774,103 -0.01(-0.33%)
Apr 19, 2024 3.000 3.060 3.000 3.060 827,035 +0.04(+1.32%)
Apr 18, 2024 3.020 3.080 3.000 3.020 809,565 +0.00(+0.00%)
Apr 17, 2024 3.100 3.110 3.020 3.020 677,357 -0.07(-2.27%)
Apr 16, 2024 3.170 3.170 3.080 3.090 719,812 -0.08(-2.52%)
Apr 15, 2024 3.210 3.240 3.130 3.170 601,362 -0.03(-0.94%)
Apr 12, 2024 3.290 3.305 3.170 3.200 812,954 -0.11(-3.32%)
Apr 11, 2024 3.320 3.345 3.270 3.310 817,726 -0.02(-0.60%)
Apr 10, 2024 3.280 3.450 3.280 3.330 887,434 -0.05(-1.48%)
Apr 09, 2024 3.310 3.470 3.310 3.380 547,220 +0.03(+0.90%)
Apr 08, 2024 3.250 3.385 3.250 3.350 629,806 +0.11(+3.40%)
Apr 05, 2024 3.230 3.290 3.220 3.240 556,553 +0.00(+0.00%)
Apr 04, 2024 3.290 3.340 3.240 3.240 666,276 +0.00(+0.00%)
Apr 03, 2024 3.170 3.280 3.170 3.240 582,733 +0.02(+0.62%)
Apr 02, 2024 3.220 3.255 3.175 3.220 735,584 -0.05(-1.53%)
Apr 01, 2024 3.360 3.360 3.260 3.270 497,134 -0.11(-3.25%)
Mar 28, 2024 3.350 3.380 3.380 3.380 844,300 +0.06(+1.81%)
Mar 27, 2024 3.210 3.340 3.200 3.320 796,155 +0.12(+3.75%)
Mar 26, 2024 3.240 3.255 3.190 3.200 636,582 -0.03(-0.93%)
Mar 25, 2024 3.290 3.330 3.220 3.230 527,624 -0.03(-0.92%)
Mar 22, 2024 3.390 3.400 3.260 3.260 663,735 -0.13(-3.83%)
Mar 21, 2024 3.400 3.440 3.370 3.390 1,116,264 -0.02(-0.59%)
Mar 20, 2024 3.300 3.410 3.270 3.410 1,053,612 +0.07(+2.10%)
Mar 19, 2024 3.210 3.340 3.200 3.340 755,449 +0.08(+2.45%)
Mar 18, 2024 3.260 3.290 3.230 3.260 839,247 -0.02(-0.61%)
Mar 15, 2024 3.200 3.340 3.185 3.280 2,194,721 +0.08(+2.50%)
Mar 14, 2024 3.300 3.300 3.155 3.200 1,778,356 +0.02(+0.63%)
Mar 13, 2024 3.220 3.270 3.125 3.180 1,133,488 -0.05(-1.55%)
Mar 12, 2024 3.280 3.295 3.185 3.230 1,168,078 -0.07(-2.12%)
Mar 11, 2024 3.350 3.350 3.260 3.300 635,376 -0.07(-2.08%)
Mar 08, 2024 3.380 3.430 3.345 3.370 792,071 +0.02(+0.60%)
Mar 07, 2024 3.380 3.431 3.335 3.350 608,719 +0.00(+0.00%)
Mar 06, 2024 3.320 3.370 3.310 3.350 1,293,614 +0.04(+1.21%)
Mar 05, 2024 3.380 3.510 3.300 3.310 1,801,188 -0.08(-2.36%)
Mar 04, 2024 3.400 3.400 3.300 3.390 1,219,788 +0.05(+1.50%)
Mar 01, 2024 3.450 3.450 3.330 3.340 1,457,965 -0.10(-2.91%)
Feb 29, 2024 3.390 3.490 3.360 3.440 1,466,417 +0.09(+2.69%)
Feb 28, 2024 3.520 3.525 3.340 3.350 1,558,187 -0.21(-5.90%)
Feb 27, 2024 3.560 3.620 3.545 3.560 1,143,674 +0.03(+0.85%)
Feb 26, 2024 3.480 3.590 3.480 3.530 1,319,638 +0.03(+0.86%)
Feb 23, 2024 3.510 3.559 3.460 3.500 1,266,012 -0.01(-0.28%)
Feb 22, 2024 3.490 3.580 3.490 3.510 1,113,541 +0.00(+0.00%)
Feb 21, 2024 3.540 3.639 3.455 3.510 1,213,904 -0.05(-1.40%)
Feb 20, 2024 3.600 3.700 3.510 3.560 1,531,894 -0.09(-2.47%)
Feb 16, 2024 3.680 3.810 3.640 3.650 1,769,973 -0.05(-1.35%)
Feb 15, 2024 3.560 3.770 3.540 3.700 1,835,832 +0.23(+6.63%)
Feb 14, 2024 3.710 3.785 3.420 3.470 2,027,722 +0.07(+2.06%)
Feb 13, 2024 3.460 3.600 3.340 3.400 1,172,238 -0.17(-4.76%)
Feb 12, 2024 3.440 3.610 3.430 3.570 986,886 +0.12(+3.48%)
Feb 09, 2024 3.400 3.480 3.333 3.450 930,601 +0.06(+1.77%)
Feb 08, 2024 3.460 3.500 3.370 3.390 1,302,083 -0.08(-2.31%)
Feb 07, 2024 3.570 3.570 3.460 3.470 691,408 -0.10(-2.80%)
Feb 06, 2024 3.470 3.580 3.460 3.570 591,089 +0.09(+2.59%)
Feb 05, 2024 3.510 3.552 3.455 3.480 780,002 -0.12(-3.33%)
Feb 02, 2024 3.620 3.670 3.590 3.600 814,886 -0.10(-2.70%)
Feb 01, 2024 3.620 3.710 3.595 3.700 683,698 +0.10(+2.78%)
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%)
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.