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 )

1.050 +0.040 (+3.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 31, 2022 1.518 1.565 1.440 1.440 4,963 -0.06(-4.00%)
Oct 28, 2022 1.510 1.510 1.500 1.500 4,619 -0.02(-1.32%)
Oct 27, 2022 1.545 1.545 1.520 1.520 1,381 +0.01(+0.66%)
Oct 26, 2022 1.640 1.640 1.510 1.510 5,165 -0.14(-8.48%)
Oct 25, 2022 1.580 1.667 1.580 1.650 1,669 +0.14(+9.27%)
Oct 24, 2022 1.620 1.620 1.510 1.510 7,013 -0.11(-6.79%)
Oct 21, 2022 1.570 1.620 1.560 1.620 9,258 -0.02(-1.34%)
Oct 20, 2022 1.585 1.642 1.585 1.642 667 +0.07(+4.59%)
Oct 19, 2022 1.640 1.642 1.570 1.570 2,513 -0.06(-3.98%)
Oct 18, 2022 1.670 1.670 1.635 1.635 685 +0.01(+0.93%)
Oct 17, 2022 1.620 1.653 1.620 1.620 941 +0.02(+1.25%)
Oct 14, 2022 1.655 1.655 1.600 1.600 257 -0.04(-2.74%)
Oct 13, 2022 1.645 1.645 1.645 1.645 291 +0.03(+2.17%)
Oct 12, 2022 1.610 1.610 1.610 1.610 644 -0.01(-0.62%)
Oct 11, 2022 1.612 1.620 1.612 1.620 2,051 -0.02(-1.22%)
Oct 10, 2022 1.610 1.640 1.610 1.640 3,271 +0.03(+1.86%)
Oct 07, 2022 1.610 1.700 1.610 1.610 1,976 -0.00(-0.04%)
Oct 06, 2022 1.600 1.611 1.600 1.611 853 +0.01(+0.66%)
Oct 05, 2022 1.610 1.690 1.600 1.600 5,210 -0.02(-1.23%)
Oct 04, 2022 1.670 1.750 1.620 1.620 2,286 -0.04(-2.41%)
Oct 03, 2022 1.660 1.660 1.620 1.660 2,137 +0.05(+3.11%)
Sep 30, 2022 1.720 1.720 1.610 1.610 2,969 -0.11(-6.40%)
Sep 29, 2022 1.640 1.720 1.610 1.720 1,299 +0.09(+5.52%)
Sep 28, 2022 1.670 1.720 1.630 1.630 905 -0.03(-1.81%)
Sep 27, 2022 1.610 1.730 1.610 1.660 7,042 +0.04(+2.47%)
Sep 26, 2022 1.630 1.630 1.610 1.620 3,938 +0.01(+0.62%)
Sep 23, 2022 1.700 1.730 1.610 1.610 6,357 -0.11(-6.40%)
Sep 22, 2022 1.750 1.750 1.650 1.720 18,990 +0.04(+2.38%)
Sep 21, 2022 1.620 1.680 1.610 1.680 12,079 +0.01(+0.60%)
Sep 20, 2022 1.710 1.720 1.650 1.670 14,895 -0.04(-2.34%)
Sep 19, 2022 1.770 1.790 1.710 1.710 17,091 +0.08(+4.91%)
Sep 16, 2022 1.800 1.800 1.630 1.630 26,793 -0.09(-5.23%)
Sep 15, 2022 1.830 1.830 1.720 1.720 10,699 -0.02(-1.15%)
Sep 14, 2022 1.830 1.830 1.730 1.740 5,360 -0.09(-4.92%)
Sep 13, 2022 1.840 1.840 1.800 1.830 5,302 -0.01(-0.54%)
Sep 12, 2022 1.890 1.890 1.810 1.840 3,477 -0.02(-1.27%)
Sep 09, 2022 1.900 1.900 1.790 1.864 12,241 -0.04(-1.91%)
Sep 08, 2022 1.960 1.960 1.820 1.900 6,196 -0.06(-3.06%)
Sep 07, 2022 1.930 1.960 1.825 1.960 7,686 +0.04(+2.08%)
Sep 06, 2022 1.920 1.927 1.910 1.920 4,281 +0.07(+3.78%)
Sep 02, 2022 1.750 1.850 1.750 1.850 914 -0.05(-2.63%)
Sep 01, 2022 1.830 1.900 1.810 1.900 7,542 +0.01(+0.53%)
Aug 31, 2022 1.910 1.950 1.890 1.890 2,821 -0.02(-1.05%)
Aug 30, 2022 1.970 1.970 1.840 1.910 3,416 +0.07(+3.80%)
Aug 29, 2022 1.810 1.865 1.810 1.840 2,062 -0.02(-1.08%)
Aug 26, 2022 1.810 1.900 1.810 1.860 1,239 -0.04(-2.10%)
Aug 25, 2022 1.950 1.950 1.850 1.900 3,177 -0.04(-2.07%)
Aug 24, 2022 1.820 2.090 1.810 1.940 88,265 +0.06(+3.10%)
Aug 23, 2022 1.859 1.960 1.855 1.882 4,345 +0.02(+1.18%)
Aug 22, 2022 1.820 1.890 1.810 1.860 15,114 -0.07(-3.64%)
Aug 19, 2022 1.910 1.970 1.850 1.930 19,411 -0.03(-1.53%)
Aug 18, 2022 2.170 2.180 1.947 1.960 22,233 -0.13(-6.22%)
Aug 17, 2022 2.080 2.170 1.990 2.090 45,336 -0.09(-4.13%)
Aug 16, 2022 2.200 2.230 2.050 2.180 65,313 +0.01(+0.46%)
Aug 15, 2022 2.110 2.300 2.000 2.170 159,408 -0.03(-1.36%)
Aug 12, 2022 1.550 2.490 1.545 2.200 1,192,242 +0.65(+41.94%)
Aug 11, 2022 1.560 1.590 1.495 1.550 6,094 +0.04(+2.65%)
Aug 09, 2022 1.510 140 +0.01(+0.88%)
Aug 08, 2022 1.497 1.497 1.497 1.497 290 +0.02(+1.14%)
Aug 05, 2022 1.550 1.570 1.480 1.480 5,873 -0.03(-1.99%)
Aug 03, 2022 1.510 119 +0.01(+1.00%)
Aug 02, 2022 1.560 1.560 1.290 1.495 5,584 +0.06(+4.30%)
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.