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 )

0.9950 -0.0450 (-4.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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, 2023 1.735 183 +0.01(+0.29%)
Jan 30, 2023 1.650 1.730 1.650 1.730 3,191 +0.03(+1.76%)
Jan 27, 2023 1.730 1.730 1.700 1.700 428 +0.07(+4.29%)
Jan 26, 2023 1.740 1.750 1.630 1.630 2,076 -0.12(-6.86%)
Jan 25, 2023 1.800 1.810 1.640 1.750 10,411 -0.10(-5.41%)
Jan 24, 2023 1.680 2.080 1.680 1.850 90,340 +0.19(+11.45%)
Jan 23, 2023 1.660 1.660 1.600 1.660 2,857 -0.01(-0.60%)
Jan 20, 2023 1.640 1.680 1.640 1.670 9,830 +0.14(+9.15%)
Jan 19, 2023 1.564 1.564 1.530 1.530 2,050 -0.04(-2.61%)
Jan 18, 2023 1.560 1.571 1.560 1.571 514 -0.07(-4.40%)
Jan 17, 2023 1.643 1.643 1.643 1.643 337 +0.06(+4.01%)
Jan 13, 2023 1.650 1.650 1.571 1.580 2,595 -0.04(-2.47%)
Jan 12, 2023 1.520 1.650 1.520 1.620 4,344 +0.11(+7.28%)
Jan 11, 2023 1.530 1.531 1.510 1.510 3,242 -0.04(-2.59%)
Jan 10, 2023 1.540 1.550 1.540 1.550 387 +0.03(+1.97%)
Jan 09, 2023 1.560 1.600 1.520 1.520 4,185 -0.08(-4.92%)
Jan 06, 2023 1.520 1.600 1.520 1.599 7,268 -0.00(-0.08%)
Jan 04, 2023 1.600 52 +0.13(+8.77%)
Jan 03, 2023 1.471 1.471 1.471 1.471 380 -0.10(-6.31%)
Dec 30, 2022 1.500 1.570 1.450 1.570 12,950 +0.05(+3.29%)
Dec 29, 2022 1.430 1.520 1.430 1.520 3,119 +0.00(+0.00%)
Dec 28, 2022 1.480 1.520 1.432 1.520 25,264 -0.02(-1.29%)
Dec 22, 2022 1.540 123 +0.04(+2.66%)
Dec 21, 2022 1.460 1.540 1.460 1.500 2,098 +0.05(+3.45%)
Dec 19, 2022 1.450 333 -0.09(-5.84%)
Dec 16, 2022 1.540 1.540 1.540 1.540 665 -0.01(-0.65%)
Dec 15, 2022 1.430 1.550 1.400 1.550 15,460 +0.05(+3.33%)
Dec 14, 2022 1.500 1.510 1.500 1.500 3,652 -0.01(-0.66%)
Dec 13, 2022 1.455 1.520 1.455 1.510 2,569 +0.09(+6.34%)
Dec 12, 2022 1.667 1.667 1.420 1.420 34,502 -0.18(-11.25%)
Dec 09, 2022 1.660 1.740 1.543 1.600 20,631 +0.09(+5.95%)
Dec 08, 2022 1.630 1.630 1.510 1.510 9,192 -0.16(-9.56%)
Dec 07, 2022 1.640 1.670 1.640 1.670 594 +0.02(+1.20%)
Dec 06, 2022 1.580 1.680 1.580 1.650 833 +0.11(+7.14%)
Dec 05, 2022 1.546 1.575 1.530 1.540 3,463 -0.07(-4.35%)
Dec 02, 2022 1.610 1.610 1.610 1.610 226 +0.06(+3.87%)
Dec 01, 2022 1.550 1.550 1.550 1.550 237 -0.15(-8.82%)
Nov 30, 2022 1.680 1.700 1.550 1.700 3,380 +0.05(+3.03%)
Nov 29, 2022 1.500 1.650 1.500 1.650 5,443 +0.15(+10.00%)
Nov 28, 2022 1.500 1.500 1.500 1.500 386 -0.07(-4.46%)
Nov 23, 2022 1.570 8 +0.04(+2.61%)
Nov 22, 2022 1.530 1.530 1.530 1.530 1,788 +0.07(+4.79%)
Nov 21, 2022 1.410 1.460 1.400 1.460 792 -0.08(-5.19%)
Nov 18, 2022 1.480 1.540 1.415 1.540 7,869 +0.14(+10.00%)
Nov 17, 2022 1.400 1.400 1.400 1.400 1,198 +0.06(+4.48%)
Nov 15, 2022 1.340 162 -0.11(-7.59%)
Nov 14, 2022 1.440 1.450 1.440 1.450 707 +0.03(+2.11%)
Nov 11, 2022 1.450 1.481 1.410 1.420 5,849 -0.12(-7.79%)
Nov 10, 2022 1.410 1.561 1.410 1.540 5,302 +0.04(+2.67%)
Nov 09, 2022 1.500 1.570 1.500 1.500 2,255 +0.05(+3.45%)
Nov 08, 2022 1.450 1.450 1.433 1.450 2,515 +0.00(+0.00%)
Nov 07, 2022 1.500 1.630 1.450 1.450 8,013 -0.01(-0.68%)
Nov 04, 2022 1.490 1.630 1.450 1.460 4,703 -0.04(-2.60%)
Nov 03, 2022 1.460 1.500 1.450 1.499 3,162 -0.03(-2.03%)
Nov 02, 2022 1.520 1.530 1.520 1.530 2,463 +0.08(+5.52%)
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.