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 )

0.8797 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 20, 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, 2021 2.320 2.480 2.320 2.440 10,971 +0.09(+3.83%)
Nov 29, 2021 2.390 2.443 2.330 2.350 15,248 -0.07(-2.85%)
Nov 26, 2021 2.370 2.490 2.370 2.419 5,673 -0.00(-0.05%)
Nov 24, 2021 2.500 2.696 2.360 2.420 47,562 -0.14(-5.47%)
Nov 23, 2021 2.670 3.070 2.502 2.560 412,130 +0.00(+0.00%)
Nov 22, 2021 2.390 2.560 2.350 2.560 16,423 +0.19(+8.02%)
Nov 19, 2021 2.429 2.429 2.370 2.370 5,749 -0.10(-4.05%)
Nov 18, 2021 2.530 2.470 2.455 2.470 47,521 -0.06(-2.37%)
Nov 17, 2021 2.600 2.600 2.520 2.530 10,596 -0.10(-3.80%)
Nov 16, 2021 2.600 2.630 2.565 2.630 20,351 +0.09(+3.54%)
Nov 15, 2021 2.520 2.630 2.520 2.540 12,052 +0.00(+0.00%)
Nov 12, 2021 2.610 2.720 2.530 2.540 11,063 -0.01(-0.39%)
Nov 11, 2021 2.630 2.640 2.520 2.550 44,533 -0.13(-4.85%)
Nov 10, 2021 2.640 2.680 8,972 -0.07(-2.72%)
Nov 09, 2021 2.650 2.760 2.631 2.755 12,120 +0.05(+2.04%)
Nov 08, 2021 2.710 2.755 2.640 2.700 6,275 -0.06(-2.17%)
Nov 05, 2021 2.800 2.800 2.730 2.760 15,309 -0.03(-1.08%)
Nov 04, 2021 2.760 2.790 2.680 2.790 7,046 +0.10(+3.72%)
Nov 03, 2021 2.700 2.730 2.650 2.690 11,499 +0.00(+0.00%)
Nov 02, 2021 2.710 2.710 2.660 2.690 7,177 -0.04(-1.52%)
Nov 01, 2021 2.760 2.760 2.690 2.732 6,007 +0.02(+0.79%)
Oct 29, 2021 2.750 2.750 2.660 2.710 13,403 -0.01(-0.28%)
Oct 28, 2021 2.700 2.758 2.700 2.718 19,322 -0.04(-1.53%)
Oct 27, 2021 2.750 2.826 2.710 2.760 7,504 +0.01(+0.36%)
Oct 26, 2021 2.740 2.750 7,775 -0.01(-0.36%)
Oct 25, 2021 2.740 2.820 2.620 2.760 27,760 +0.12(+4.55%)
Oct 22, 2021 2.680 2.700 2.610 2.640 18,430 -0.07(-2.44%)
Oct 21, 2021 2.650 2.910 2.630 2.706 19,903 +0.01(+0.22%)
Oct 20, 2021 2.660 2.700 2.610 2.700 10,049 +0.04(+1.50%)
Oct 19, 2021 2.700 2.708 2.600 2.660 7,241 +0.00(+0.00%)
Oct 18, 2021 2.640 2.700 2.580 2.660 18,067 +0.05(+1.92%)
Oct 15, 2021 2.590 2.650 2.554 2.610 26,842 +0.01(+0.38%)
Oct 14, 2021 2.670 2.762 2.560 2.600 23,433 -0.09(-3.53%)
Oct 13, 2021 2.650 2.760 2.560 2.695 11,941 -0.01(-0.19%)
Oct 12, 2021 2.680 2.880 2.680 2.700 127,186 -0.01(-0.37%)
Oct 11, 2021 2.630 2.769 2.630 2.710 4,089 +0.09(+3.44%)
Oct 08, 2021 2.720 2.720 2.600 2.620 4,839 -0.11(-4.03%)
Oct 07, 2021 2.680 2.806 2.680 2.730 9,376 +0.12(+4.60%)
Oct 06, 2021 2.710 2.710 2.595 2.610 20,151 -0.13(-4.74%)
Oct 05, 2021 2.750 2.785 2.620 2.740 7,646 -0.01(-0.36%)
Oct 04, 2021 2.790 2.820 2.700 2.750 13,712 -0.08(-2.83%)
Oct 01, 2021 2.880 2.890 2.760 2.830 15,719 -0.05(-1.74%)
Sep 30, 2021 3.030 3.148 2.786 2.880 77,834 +0.13(+4.73%)
Sep 29, 2021 2.730 2.790 2.510 2.750 77,218 +0.02(+0.73%)
Sep 28, 2021 2.660 2.760 2.660 2.730 13,396 +0.06(+2.25%)
Sep 27, 2021 2.610 2.760 2.610 2.670 8,968 +0.01(+0.38%)
Sep 24, 2021 2.670 2.711 2.560 2.660 18,468 -0.01(-0.37%)
Sep 23, 2021 2.610 2.700 2.583 2.670 14,544 +0.06(+2.30%)
Sep 22, 2021 2.800 2.880 2.560 2.610 42,751 -0.14(-5.09%)
Sep 21, 2021 2.860 2.920 2.730 2.750 9,329 -0.08(-2.83%)
Sep 20, 2021 2.990 3.100 2.760 2.830 20,095 -0.05(-1.74%)
Sep 17, 2021 3.010 3.220 2.880 2.880 65,690 -0.12(-4.00%)
Sep 16, 2021 3.070 3.070 2.910 3.000 14,759 -0.11(-3.54%)
Sep 15, 2021 3.030 3.130 3.025 3.110 58,405 +0.03(+0.97%)
Sep 14, 2021 3.150 3.150 3.040 3.080 14,650 -0.08(-2.69%)
Sep 13, 2021 3.130 3.310 3.053 3.165 13,358 -0.00(-0.16%)
Sep 10, 2021 3.090 3.250 3.090 3.170 78,907 +0.05(+1.60%)
Sep 09, 2021 3.170 3.245 3.070 3.120 67,000 -0.12(-3.70%)
Sep 08, 2021 3.550 3.550 3.150 3.240 108,719 -0.30(-8.47%)
Sep 07, 2021 3.590 3.770 3.510 3.540 72,777 -0.04(-1.12%)
Sep 03, 2021 3.790 3.800 3.447 3.580 218,614 -0.21(-5.54%)
Sep 02, 2021 3.940 4.080 3.790 3.790 81,351 -0.12(-3.07%)
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.