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 (%)
Feb 28, 2018	5.100	5.161	5.050	5.161	1,161	-0.04(-0.74%)
Feb 27, 2018	5.250	5.380	5.050	5.200	5,833	-0.02(-0.48%)
Feb 26, 2018	5.200	5.250	5.200	5.225	1,162	+0.07(+1.46%)
Feb 23, 2018	5.150	5.215	5.000	5.150	8,196	-0.02(-0.48%)
Feb 22, 2018	5.546	5.546	5.050	5.175	10,738	-0.28(-5.05%)
Feb 21, 2018	5.650	5.750	5.450	5.450	31,064	-0.09(-1.61%)
Feb 20, 2018	5.800	5.850	5.500	5.539	11,763	-0.31(-5.31%)
Feb 16, 2018		5.850	5.850	5.850	0	-0.05(-0.85%)
Feb 15, 2018	6.150	6.150	5.600	5.900	704	-0.15(-2.48%)
Feb 14, 2018	5.600	6.050	5.600	6.050	34,131	+0.05(+0.83%)
Feb 13, 2018	5.450	6.000	5.400	6.000	1,219	+0.30(+5.26%)
Feb 12, 2018	5.748	5.748	5.700	5.700	744	+0.05(+0.88%)
Feb 09, 2018	5.600	5.650	5.550	5.650	1,191	+0.04(+0.67%)
Feb 08, 2018	5.500	5.650	5.500	5.612	17,323	-0.04(-0.67%)
Feb 07, 2018	5.850	6.050	5.500	5.650	18,228	-0.40(-6.61%)
Feb 06, 2018	5.700	7.050	5.550	6.050	19,694	+0.20(+3.42%)
Feb 05, 2018	5.650	6.150	5.645	5.850	10,881	-0.15(-2.50%)
Feb 01, 2018		6.000	6.000	6.000	16	-0.30(-4.76%)
Jan 31, 2018	6.150	6.300	5.900	6.300	3,555	+0.10(+1.61%)
Jan 30, 2018	6.200	6.200	6.100	6.200	2,083	+0.05(+0.81%)
Jan 29, 2018	6.050	7.200	6.050	6.150	7,730	+0.10(+1.65%)
Jan 26, 2018	6.200	6.250	6.050	6.050	5,818	-0.10(-1.63%)
Jan 25, 2018	6.350	6.350	6.150	6.150	1,266	-0.25(-3.91%)
Jan 24, 2018	6.450	6.450	6.300	6.400	24,027	-0.05(-0.78%)
Jan 23, 2018	6.300	6.500	6.300	6.450	549	+0.15(+2.38%)
Jan 22, 2018	6.100	6.300	6.100	6.300	8,729	+0.15(+2.44%)
Jan 19, 2018	6.150	6.150	6.150	6.150	203	+0.20(+3.36%)
Jan 18, 2018	6.150	6.150	5.950	5.950	2,456	-0.25(-4.03%)
Jan 17, 2018	6.100	6.200	6.000	6.200	2,950	+0.15(+2.48%)
Jan 16, 2018	5.945	6.050	5.800	6.050	11,554	+0.00(+0.00%)
Jan 12, 2018		6.050	6.050	6.050	0	+0.25(+4.31%)
Jan 11, 2018	6.000	6.025	5.800	5.800	7,136	-0.13(-2.16%)
Jan 10, 2018	5.928	5.928	5.928	5.928	337	-0.02(-0.37%)
Jan 09, 2018	5.855	6.000	5.855	5.950	3,859	-0.05(-0.83%)
Jan 08, 2018	6.179	6.179	5.950	6.000	9,057	+0.10(+1.69%)
Jan 05, 2018	5.900	6.100	5.900	5.900	4,892	+0.05(+0.85%)
Jan 04, 2018	5.800	5.850	5.679	5.850	4,965	-0.05(-0.85%)
Jan 03, 2018	5.800	5.900	5.750	5.900	3,683	+0.15(+2.61%)
Jan 02, 2018	5.800	5.900	5.575	5.750	5,006	-0.05(-0.86%)
Dec 29, 2017		5.800	5.800	5.800	0	+0.00(+0.00%)
Dec 28, 2017	5.600	5.825	5.600	5.800	14,153	+0.10(+1.75%)
Dec 27, 2017	5.500	5.840	5.500	5.700	12,294	-0.05(-0.87%)
Dec 26, 2017	5.400	5.750	5.300	5.750	7,941	-0.05(-0.86%)
Dec 22, 2017	5.655	5.850	5.655	5.800	5,703	+0.14(+2.56%)
Dec 21, 2017	5.660	5.740	5.650	5.655	8,738	-0.04(-0.79%)
Dec 20, 2017	5.800	5.800	5.650	5.700	100,245	+0.15(+2.70%)
Dec 19, 2017	5.750	5.923	5.500	5.550	16,166	-0.10(-1.77%)
Dec 18, 2017	5.750	5.800	5.600	5.650	3,710	+0.00(+0.00%)
Dec 15, 2017	5.900	5.900	5.650	5.650	2,664	-0.15(-2.59%)
Dec 14, 2017	5.875	5.875	5.800	5.800	819	+0.05(+0.87%)
Dec 13, 2017	5.755	5.900	5.750	5.750	3,103	-0.10(-1.71%)
Dec 12, 2017	5.700	5.850	5.500	5.850	32,407	+0.10(+1.74%)
Dec 11, 2017	5.800	5.800	5.750	5.750	3,444	-0.05(-0.86%)
Dec 08, 2017	5.950	6.000	5.800	5.800	6,208	-0.10(-1.69%)
Dec 07, 2017	6.140	6.140	5.900	5.900	992	-0.10(-1.67%)
Dec 06, 2017	5.800	6.000	5.700	6.000	64,695	+0.00(+0.00%)
Dec 05, 2017	6.000	6.005	6.000	6.000	8,451	+0.00(+0.00%)
Dec 04, 2017	6.000	6.000	6.000	6.000	12,004	-0.05(-0.83%)

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