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 )

1.003 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 6, 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 (%)
Oct 30, 2015 9.400 9.620 9.250 9.560 27,070 -0.04(-0.42%)
Oct 29, 2015 9.500 9.640 9.300 9.600 10,628 -0.03(-0.26%)
Oct 28, 2015 9.400 9.630 9.050 9.625 23,486 +0.23(+2.50%)
Oct 27, 2015 9.710 9.710 8.990 9.390 114,140 -0.27(-2.80%)
Oct 26, 2015 9.820 9.870 9.510 9.660 30,667 -0.04(-0.41%)
Oct 23, 2015 9.010 9.900 9.010 9.700 52,334 +0.00(+0.00%)
Oct 22, 2015 9.490 10.00 9.402 9.700 25,252 +0.25(+2.65%)
Oct 21, 2015 9.470 9.480 9.300 9.450 9,499 +0.05(+0.53%)
Oct 20, 2015 9.270 9.470 9.203 9.400 57,045 +0.06(+0.64%)
Oct 19, 2015 9.080 9.340 8.910 9.340 25,201 +0.20(+2.19%)
Oct 16, 2015 8.840 9.140 8.715 9.140 54,749 +0.14(+1.56%)
Oct 15, 2015 8.980 9.180 8.772 9.000 78,957 +0.03(+0.33%)
Oct 14, 2015 9.000 9.020 8.850 8.970 55,108 -0.03(-0.33%)
Oct 13, 2015 9.400 9.400 8.618 9.000 49,690 -0.34(-3.64%)
Oct 12, 2015 9.750 9.960 9.105 9.340 39,116 -0.46(-4.69%)
Oct 09, 2015 9.860 9.925 9.752 9.800 9,580 +0.05(+0.51%)
Oct 08, 2015 9.850 9.890 9.630 9.750 6,999 -0.03(-0.31%)
Oct 07, 2015 9.960 9.960 9.550 9.780 28,822 -0.12(-1.21%)
Oct 06, 2015 9.950 9.950 9.564 9.900 1,946 -0.05(-0.50%)
Oct 05, 2015 9.250 9.970 9.250 9.950 23,604 +0.68(+7.34%)
Oct 02, 2015 9.450 9.650 8.510 9.270 49,907 -0.39(-4.04%)
Oct 01, 2015 9.504 9.850 9.030 9.660 70,804 -0.09(-0.92%)
Sep 30, 2015 9.960 9.960 9.750 9.750 53,592 -0.08(-0.81%)
Sep 29, 2015 9.900 10.19 9.720 9.830 44,381 -0.28(-2.77%)
Sep 28, 2015 9.950 10.30 9.770 10.11 19,788 +0.20(+2.02%)
Sep 25, 2015 9.900 10.30 9.750 9.910 9,265 +0.10(+1.00%)
Sep 24, 2015 9.756 10.30 9.750 9.812 10,830 +0.00(+0.02%)
Sep 23, 2015 9.780 10.30 9.750 9.810 14,246 +0.06(+0.61%)
Sep 22, 2015 9.793 9.919 9.750 9.750 10,747 -0.01(-0.10%)
Sep 21, 2015 10.19 10.31 9.750 9.760 13,401 -0.27(-2.69%)
Sep 18, 2015 9.890 10.39 9.890 10.03 39,030 +0.03(+0.30%)
Sep 17, 2015 10.00 10.20 9.750 10.00 42,138 +0.16(+1.63%)
Sep 16, 2015 9.990 10.06 9.756 9.840 9,356 -0.16(-1.60%)
Sep 15, 2015 9.900 10.24 9.850 10.00 37,637 -0.36(-3.47%)
Sep 14, 2015 9.860 10.40 9.814 10.36 60,229 +0.38(+3.81%)
Sep 11, 2015 9.950 10.00 9.810 9.980 11,688 +0.17(+1.75%)
Sep 10, 2015 9.800 9.940 9.800 9.809 11,232 -0.06(-0.62%)
Sep 09, 2015 10.08 10.13 9.843 9.870 4,074 -0.14(-1.40%)
Sep 08, 2015 9.800 10.34 9.800 10.01 10,628 -0.10(-0.99%)
Sep 04, 2015 10.06 10.11 10.11 10.11 3,600 -0.13(-1.27%)
Sep 03, 2015 9.740 10.24 9.730 10.24 6,972 +0.12(+1.19%)
Sep 02, 2015 9.780 10.21 9.780 10.12 2,094 +0.17(+1.71%)
Sep 01, 2015 9.844 10.19 9.742 9.950 11,514 +0.00(+0.00%)
Aug 31, 2015 10.21 10.23 9.810 9.950 5,440 -0.45(-4.28%)
Aug 28, 2015 10.32 10.39 9.941 10.39 15,340 +0.14(+1.39%)
Aug 27, 2015 10.49 10.49 10.25 10.25 1,675 -0.20(-1.89%)
Aug 26, 2015 10.20 10.95 10.20 10.45 30,740 +0.10(+0.97%)
Aug 25, 2015 10.50 10.50 10.19 10.35 55,028 +0.11(+1.07%)
Aug 24, 2015 10.00 10.38 9.500 10.24 31,762 -0.18(-1.73%)
Aug 21, 2015 10.50 10.52 10.25 10.42 22,098 +0.02(+0.19%)
Aug 20, 2015 10.51 10.51 9.670 10.40 32,063 -0.07(-0.67%)
Aug 19, 2015 10.45 10.68 9.821 10.47 119,251 -0.03(-0.28%)
Aug 18, 2015 10.45 10.51 10.38 10.50 21,621 +0.00(+0.00%)
Aug 17, 2015 10.50 10.68 10.41 10.50 35,464 +0.00(+0.00%)
Aug 14, 2015 10.40 10.69 10.40 10.50 116,249 -0.10(-0.94%)
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.