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 (%)
Nov 30, 2016 7.200 7.800 7.175 7.300 72,201 +0.15(+2.10%)
Nov 29, 2016 7.250 7.250 7.000 7.150 10,978 +0.00(+0.00%)
Nov 28, 2016 7.200 7.300 7.150 7.150 7,248 +0.00(+0.00%)
Nov 25, 2016 7.250 7.250 7.150 7.150 4,690 -0.15(-2.05%)
Nov 23, 2016 7.300 7.300 7.300 0 -0.05(-0.68%)
Nov 22, 2016 7.250 7.350 7.200 7.350 9,188 +0.05(+0.68%)
Nov 21, 2016 7.400 7.425 7.250 7.300 18,944 -0.17(-2.34%)
Nov 18, 2016 7.500 7.550 7.475 7.475 12,746 -0.23(-2.92%)
Nov 17, 2016 7.363 7.850 7.363 7.700 724 +0.15(+1.99%)
Nov 16, 2016 7.900 8.023 7.483 7.550 25,825 -0.35(-4.43%)
Nov 15, 2016 7.850 8.000 7.700 7.900 8,200 +0.00(+0.00%)
Nov 14, 2016 7.550 7.900 7.350 7.900 15,091 +0.35(+4.64%)
Nov 11, 2016 8.100 8.100 7.450 7.550 4,066 -0.55(-6.79%)
Nov 10, 2016 7.250 8.400 7.250 8.100 11,002 +0.00(+0.00%)
Nov 09, 2016 7.900 8.100 7.900 8.100 7,874 +0.15(+1.89%)
Nov 08, 2016 7.705 7.950 7.705 7.950 462 +0.10(+1.27%)
Nov 07, 2016 8.000 8.050 7.850 7.850 6,148 -0.05(-0.63%)
Nov 04, 2016 7.670 7.925 7.650 7.900 3,454 +0.30(+3.95%)
Nov 03, 2016 7.250 7.600 7.250 7.600 12,956 -0.10(-1.30%)
Nov 02, 2016 7.319 7.700 7.274 7.700 3,720 +0.06(+0.79%)
Nov 01, 2016 7.640 7.640 7.640 7.640 621 -0.06(-0.78%)
Oct 31, 2016 7.500 7.750 7.500 7.700 2,525 +0.16(+2.12%)
Oct 28, 2016 7.580 7.639 7.520 7.540 7,410 -0.19(-2.46%)
Oct 27, 2016 7.650 7.739 7.630 7.730 875 -0.19(-2.39%)
Oct 26, 2016 7.919 7.919 7.919 7.919 137 +0.12(+1.52%)
Oct 25, 2016 7.870 7.910 7.800 7.800 2,244 -0.18(-2.26%)
Oct 24, 2016 7.499 8.250 7.499 7.980 3,065 -0.26(-3.16%)
Oct 21, 2016 8.360 8.400 8.240 8.240 8,540 +0.34(+4.26%)
Oct 20, 2016 7.904 7.904 7.904 7.904 1,515 -0.40(-4.78%)
Oct 19, 2016 8.150 8.440 8.150 8.300 42,049 -0.09(-1.07%)
Oct 18, 2016 8.400 8.400 8.390 8.390 378 -0.01(-0.12%)
Oct 17, 2016 8.068 8.400 8.068 8.400 7,247 +0.00(+0.00%)
Oct 14, 2016 8.180 8.410 8.150 8.400 8,565 +0.15(+1.82%)
Oct 13, 2016 8.090 8.380 8.060 8.250 1,798 +0.01(+0.12%)
Oct 11, 2016 8.301 8.240 8.240 8.240 5,100 -0.02(-0.24%)
Oct 10, 2016 8.400 8.400 8.230 8.260 5,124 +0.19(+2.35%)
Oct 06, 2016 8.300 8.070 8.070 8.070 110 -0.35(-4.16%)
Oct 05, 2016 8.400 8.530 8.400 8.420 4,518 -0.03(-0.41%)
Oct 04, 2016 8.480 8.520 8.280 8.455 4,249 -0.10(-1.11%)
Oct 03, 2016 8.600 8.600 8.360 8.550 7,986 +0.22(+2.64%)
Sep 30, 2016 8.120 8.330 7.690 8.330 32,685 +0.53(+6.79%)
Sep 29, 2016 7.950 8.170 7.800 7.800 6,545 -0.20(-2.50%)
Sep 28, 2016 8.000 8.055 7.790 8.000 8,962 -0.09(-1.11%)
Sep 27, 2016 7.930 8.310 7.740 8.090 29,515 +0.04(+0.50%)
Sep 26, 2016 7.620 8.100 7.600 8.050 17,460 +0.18(+2.29%)
Sep 23, 2016 7.890 8.060 7.800 7.870 43,463 -0.09(-1.13%)
Sep 22, 2016 7.770 8.080 7.710 7.960 25,495 -0.05(-0.56%)
Sep 21, 2016 7.990 8.005 7.990 8.005 336 +0.17(+2.10%)
Sep 20, 2016 7.830 7.970 7.810 7.840 4,521 -0.24(-2.97%)
Sep 19, 2016 7.900 8.460 7.900 8.080 5,791 -0.21(-2.53%)
Sep 16, 2016 8.490 8.500 8.110 8.290 29,416 +0.12(+1.47%)
Sep 15, 2016 8.520 8.840 8.170 8.170 5,855 -0.42(-4.89%)
Sep 14, 2016 8.730 8.750 8.360 8.590 7,943 +0.08(+0.94%)
Sep 13, 2016 8.579 8.700 8.270 8.510 13,209 +0.11(+1.31%)
Sep 12, 2016 7.850 9.020 7.850 8.400 34,383 +0.78(+10.24%)
Sep 09, 2016 7.770 8.050 7.510 7.620 3,718 -0.24(-3.05%)
Sep 08, 2016 8.060 8.070 7.640 7.860 3,142 -0.22(-2.72%)
Sep 07, 2016 8.070 8.190 8.030 8.080 2,638 +0.11(+1.38%)
Sep 06, 2016 7.770 7.970 7.710 7.970 3,472 +0.07(+0.89%)
Sep 02, 2016 7.770 7.900 7.900 7.900 2,400 +0.43(+5.76%)
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.