Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	1.010	1.015	1.000	1.000	1,246	-0.02(-1.96%)
Nov 29, 2023	1.010	1.020	1.010	1.020	297	+0.02(+1.49%)
Nov 28, 2023	1.005	1.005	1.005	1.005	4,875	-0.01(-0.50%)
Nov 27, 2023	1.140	1.140	1.010	1.010	1,213	-0.07(-6.48%)
Nov 24, 2023	1.110	1.110	1.080	1.080	595	+0.07(+6.93%)
Nov 22, 2023	0.9241	1.090	0.9241	1.010	1,960	+0.02(+2.02%)
Nov 21, 2023	1.000	1.000	0.9900	0.9900	545	+0.06(+6.45%)
Nov 20, 2023	0.8753	0.9300	0.8753	0.9300	2,380	+0.12(+14.81%)
Nov 17, 2023	0.8900	0.8900	0.8000	0.8100	5,010	+0.13(+18.27%)
Nov 16, 2023	0.6849	0.6849	0.6849	0.6849	273	-0.08(-10.00%)
Nov 15, 2023	0.8350	0.8350	0.7610	0.7610	283	-0.03(-3.55%)
Nov 14, 2023	0.7510	0.8166	0.6500	0.7890	40,545	+0.04(+5.20%)
Nov 13, 2023	0.7370	0.7500	0.7280	0.7500	6,927	+0.00(+0.00%)
Nov 10, 2023	0.7500	0.8172	0.7300	0.7500	11,810	-0.05(-6.37%)
Nov 09, 2023	1.097	1.097	0.8000	0.8010	19,905	-0.21(-20.69%)
Nov 08, 2023	1.090	1.100	1.010	1.010	1,584	-0.10(-9.01%)
Nov 07, 2023	1.060	1.110	1.032	1.110	5,808	+0.09(+8.82%)
Nov 06, 2023	0.9307	1.069	0.9143	1.020	22,290	-0.09(-8.11%)
Nov 03, 2023	1.110	1.160	1.100	1.110	3,677	-0.09(-7.50%)
Nov 02, 2023	1.200	1.200	1.200	1.200	788	-0.01(-0.51%)
Nov 01, 2023	1.300	1.330	1.206	1.206	3,884	+0.06(+4.89%)
Oct 30, 2023				1.150	200	-0.01(-0.86%)
Oct 25, 2023				1.160	434	-0.08(-6.76%)
Oct 24, 2023	1.293	1.293	1.244	1.244	464	+0.07(+6.33%)
Oct 23, 2023	1.290	1.340	1.170	1.170	1,780	-0.12(-9.30%)
Oct 20, 2023	1.180	1.290	1.180	1.290	1,382	-0.06(-4.44%)
Oct 19, 2023	1.350	1.350	1.250	1.350	2,758	-0.00(-0.01%)
Oct 18, 2023	1.340	1.350	1.340	1.350	1,534	+0.16(+13.45%)
Oct 17, 2023	1.290	1.350	1.190	1.190	17,048	+0.02(+1.71%)
Oct 16, 2023	1.190	1.290	1.170	1.170	1,570	-0.06(-4.88%)
Oct 13, 2023	1.230	1.230	1.230	1.230	183	+0.07(+6.03%)
Oct 12, 2023	1.228	1.228	1.160	1.160	1,442	-0.01(-0.85%)
Oct 11, 2023	1.280	1.282	1.160	1.170	1,013	-0.09(-7.14%)
Oct 10, 2023	1.260	1.260	1.260	1.260	582	+0.10(+8.49%)
Oct 09, 2023	1.150	1.161	1.150	1.161	5,817	-0.11(-8.55%)
Oct 04, 2023				1.270	277	+0.04(+3.25%)
Oct 03, 2023	1.230	1.230	1.230	1.230	3,567	+0.07(+6.49%)
Oct 02, 2023	1.220	1.250	1.155	1.155	5,257	+0.00(+0.41%)
Sep 29, 2023	1.170	1.170	1.150	1.150	5,902	-0.02(-1.68%)
Sep 28, 2023	1.170	1.170	1.170	1.170	387	+0.02(+1.74%)
Sep 27, 2023	1.150	1.190	1.150	1.150	6,676	-0.08(-6.50%)
Sep 26, 2023	1.230	1.230	1.230	1.230	426	+0.05(+4.24%)
Sep 25, 2023	1.200	1.200	1.180	1.180	1,152	-0.12(-9.23%)
Sep 22, 2023	1.300	1.350	1.300	1.300	9,833	+0.08(+6.56%)
Sep 21, 2023	1.222	1.222	1.220	1.220	4,841	-0.12(-8.96%)
Sep 20, 2023	1.348	1.350	1.275	1.340	1,504	-0.01(-0.74%)
Sep 18, 2023				1.350	295	-0.11(-7.53%)
Sep 15, 2023	1.340	1.500	1.250	1.460	19,758	+0.32(+28.07%)
Sep 14, 2023	1.150	1.160	1.140	1.140	1,539	+0.01(+0.88%)
Sep 13, 2023	1.210	1.348	1.130	1.130	11,014	-0.08(-6.61%)
Sep 12, 2023	1.220	1.360	1.160	1.210	9,523	+0.00(+0.00%)
Sep 11, 2023	1.270	1.422	1.210	1.210	10,765	-0.14(-10.37%)
Sep 08, 2023	1.400	1.500	1.310	1.350	6,173	-0.03(-2.17%)
Sep 07, 2023	1.310	1.380	1.300	1.380	1,638	+0.07(+5.34%)
Sep 06, 2023	1.370	1.464	1.310	1.310	7,062	-0.05(-3.68%)
Sep 05, 2023	1.380	1.471	1.360	1.360	2,325	-0.20(-12.81%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Conifer Holdings (NQ: CNFR )

Historical Prices