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

Conifer Holdings (NQ: CNFR )

0.9000 -0.1000 (-10.00%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 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 (%)
Jan 29, 2016 7.650 7.780 7.210 7.710 16,665 -0.01(-0.13%)
Jan 28, 2016 7.760 7.870 7.080 7.720 39,113 -0.06(-0.77%)
Jan 27, 2016 8.010 8.165 7.603 7.780 19,437 -0.04(-0.51%)
Jan 26, 2016 8.130 8.130 7.600 7.820 19,956 -0.29(-3.58%)
Jan 25, 2016 8.270 8.270 7.763 8.110 8,403 -0.12(-1.46%)
Jan 22, 2016 8.240 8.330 7.615 8.230 26,130 +0.49(+6.33%)
Jan 21, 2016 7.500 8.400 7.500 7.740 28,991 +0.24(+3.20%)
Jan 20, 2016 7.780 7.780 7.080 7.500 16,867 -0.06(-0.79%)
Jan 19, 2016 8.290 8.700 7.090 7.560 54,975 -0.61(-7.47%)
Jan 15, 2016 8.240 8.170 8.170 8.170 21,300 -0.09(-1.09%)
Jan 14, 2016 8.240 8.304 8.200 8.260 12,262 +0.01(+0.12%)
Jan 13, 2016 8.200 8.610 7.960 8.250 26,261 +0.00(+0.00%)
Jan 12, 2016 8.540 8.870 7.853 8.250 39,874 -0.18(-2.14%)
Jan 11, 2016 8.840 8.900 8.410 8.430 20,631 -0.17(-1.98%)
Jan 08, 2016 8.730 8.730 8.480 8.600 15,566 -0.16(-1.83%)
Jan 07, 2016 9.000 9.150 8.490 8.760 21,705 -0.32(-3.52%)
Jan 06, 2016 9.110 9.190 9.060 9.080 10,077 -0.08(-0.87%)
Jan 05, 2016 9.200 9.310 9.100 9.160 20,512 -0.06(-0.65%)
Jan 04, 2016 9.120 9.320 9.002 9.220 26,772 -0.05(-0.54%)
Dec 31, 2015 9.150 9.270 9.270 9.270 23,100 +0.13(+1.42%)
Dec 30, 2015 9.230 9.240 9.080 9.140 19,451 -0.08(-0.87%)
Dec 29, 2015 9.120 9.330 9.100 9.220 16,979 +0.20(+2.22%)
Dec 28, 2015 9.130 9.330 9.000 9.020 20,998 -0.11(-1.20%)
Dec 24, 2015 9.230 9.130 9.130 9.130 9,500 -0.34(-3.59%)
Dec 23, 2015 9.430 9.470 8.870 9.470 25,322 +0.02(+0.21%)
Dec 22, 2015 8.910 9.960 8.790 9.450 30,892 +0.51(+5.70%)
Dec 21, 2015 9.190 9.260 8.920 8.940 20,380 -0.31(-3.35%)
Dec 18, 2015 9.540 9.900 8.250 9.250 112,121 -0.52(-5.32%)
Dec 17, 2015 9.630 10.05 9.111 9.770 30,123 +0.13(+1.40%)
Dec 16, 2015 9.550 9.850 9.470 9.635 16,593 -0.19(-1.88%)
Dec 15, 2015 9.690 10.03 9.520 9.820 38,301 +0.01(+0.10%)
Dec 14, 2015 9.660 10.05 9.640 9.810 31,311 +0.33(+3.48%)
Dec 11, 2015 9.560 9.700 9.450 9.480 11,771 -0.35(-3.56%)
Dec 10, 2015 9.550 9.845 9.360 9.830 32,505 +0.26(+2.72%)
Dec 09, 2015 9.550 10.03 9.450 9.570 35,619 -0.10(-1.03%)
Dec 08, 2015 9.790 10.03 9.510 9.670 24,627 -0.27(-2.72%)
Dec 07, 2015 9.710 10.05 9.440 9.940 28,390 +0.16(+1.64%)
Dec 04, 2015 9.250 10.05 9.091 9.780 64,359 +0.36(+3.82%)
Dec 03, 2015 9.360 9.610 9.225 9.420 67,811 -0.01(-0.11%)
Dec 02, 2015 9.580 9.785 9.280 9.430 35,121 -0.25(-2.58%)
Dec 01, 2015 9.740 9.775 9.500 9.680 11,198 -0.11(-1.12%)
Nov 30, 2015 9.820 9.890 9.340 9.790 12,226 -0.30(-2.97%)
Nov 27, 2015 9.750 10.09 9.160 10.09 12,388 +0.31(+3.17%)
Nov 25, 2015 9.210 9.780 9.780 9.780 43,300 +0.50(+5.44%)
Nov 24, 2015 9.110 9.275 9.000 9.275 26,566 +0.18(+1.92%)
Nov 23, 2015 9.100 9.300 9.100 9.100 19,963 +0.00(+0.00%)
Nov 20, 2015 9.020 9.260 9.010 9.100 25,096 -0.04(-0.44%)
Nov 19, 2015 9.013 9.290 9.013 9.140 27,499 +0.01(+0.11%)
Nov 18, 2015 9.390 9.390 8.756 9.130 36,800 -0.11(-1.24%)
Nov 17, 2015 9.200 9.460 8.477 9.245 21,753 +0.05(+0.60%)
Nov 16, 2015 9.580 9.580 9.120 9.190 14,710 -0.01(-0.05%)
Nov 13, 2015 9.110 9.370 9.110 9.195 9,630 -0.05(-0.59%)
Nov 12, 2015 9.360 9.525 9.110 9.250 18,680 -0.10(-1.07%)
Nov 11, 2015 9.440 9.710 9.160 9.350 12,143 -0.24(-2.50%)
Nov 10, 2015 9.410 9.810 9.232 9.590 20,082 +0.38(+4.13%)
Nov 09, 2015 9.390 9.510 9.150 9.210 18,454 -0.17(-1.81%)
Nov 06, 2015 9.190 9.400 9.190 9.380 11,882 +0.28(+3.08%)
Nov 05, 2015 9.530 9.530 9.060 9.100 19,527 -0.25(-2.67%)
Nov 04, 2015 9.610 9.720 9.321 9.350 12,770 -0.19(-1.99%)
Nov 03, 2015 9.640 9.640 9.320 9.540 23,850 -0.02(-0.21%)
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.