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 )

0.9950 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	3.000	3.000	3.000	3.000	346	+0.00(+0.00%)
Mar 30, 2020	3.000	3.065	3.000	3.000	7,056	+0.00(+0.00%)
Mar 27, 2020	2.960	3.000	2.960	3.000	2,500	+0.08(+2.74%)
Mar 26, 2020	2.681	2.920	2.681	2.920	6,524	+0.20(+7.35%)
Mar 25, 2020	2.020	2.720	2.000	2.720	14,864	+0.22(+8.80%)
Mar 24, 2020	2.500	2.575	2.350	2.500	4,582	-0.07(-2.59%)
Mar 23, 2020		2.566	2.566	2.566	32	+0.00(+0.00%)
Mar 20, 2020	2.566	2.566	2.566	2.566	300	+0.21(+9.07%)
Mar 19, 2020	2.549	2.549	2.350	2.353	5,414	-0.08(-3.17%)
Mar 18, 2020	2.600	2.760	2.430	2.430	3,367	-0.47(-16.21%)
Mar 17, 2020		2.900	2.900	2.900	48	+0.00(+0.00%)
Mar 16, 2020		2.900	2.900	2.900	57	+0.00(+0.00%)
Mar 13, 2020	2.850	2.900	2.850	2.900	500	-0.05(-1.69%)
Mar 12, 2020	3.010	3.010	2.950	2.950	1,602	-0.12(-3.86%)
Mar 11, 2020	3.000	3.068	3.000	3.068	1,214	-0.06(-1.96%)
Mar 10, 2020		3.130	3.130	3.130	40	+0.00(+0.00%)
Mar 09, 2020	3.300	3.310	3.130	3.130	4,664	-0.25(-7.40%)
Mar 06, 2020	3.400	3.500	3.230	3.380	6,900	-0.12(-3.43%)
Mar 05, 2020	3.400	3.500	3.400	3.500	865	+0.00(+0.00%)
Mar 04, 2020	3.569	3.598	3.460	3.500	1,047	-0.08(-2.23%)
Mar 03, 2020	3.420	3.580	3.400	3.580	5,025	+0.00(+0.00%)
Mar 02, 2020	3.510	3.600	3.510	3.580	471	-0.02(-0.56%)
Feb 28, 2020	3.420	3.828	3.420	3.600	8,200	+0.35(+10.77%)
Feb 27, 2020	3.250	3.250	3.250	3.250	375	-0.05(-1.52%)
Feb 26, 2020	3.360	3.450	3.300	3.300	2,263	-0.15(-4.35%)
Feb 25, 2020	3.720	3.720	3.434	3.450	4,426	+0.23(+7.15%)
Feb 24, 2020	3.780	3.820	3.220	3.220	3,783	-0.58(-15.26%)
Feb 21, 2020	3.820	3.820	3.800	3.800	6,600	-0.01(-0.26%)
Feb 20, 2020		3.810	3.810	3.810	119	+0.00(+0.00%)
Feb 19, 2020		3.810	3.810	3.810	25	+0.00(+0.00%)
Feb 18, 2020		3.810	3.810	3.810	32	+0.00(+0.00%)
Feb 14, 2020	3.810	3.810	3.810	3.810	100	-0.05(-1.19%)
Feb 13, 2020		3.856	3.856	3.856	3	+0.00(+0.00%)
Feb 12, 2020		3.856	3.856	3.856	37	+0.00(+0.00%)
Feb 11, 2020	3.945	3.945	3.856	3.856	1,086	+0.01(+0.17%)
Feb 10, 2020		3.849	3.849	3.849	209	+0.00(+0.00%)
Feb 07, 2020	3.829	3.849	3.800	3.849	3,700	-0.05(-1.30%)
Feb 06, 2020		3.900	3.900	3.900	127	+0.00(+0.00%)
Feb 05, 2020		3.900	3.900	3.900	7	+0.00(+0.00%)
Feb 04, 2020	3.990	4.000	3.900	3.900	8,737	-0.08(-2.01%)
Feb 03, 2020	3.980	3.990	3.970	3.980	1,635	+0.16(+4.19%)
Jan 31, 2020	4.000	4.000	3.800	3.820	1,600	+0.02(+0.53%)
Jan 30, 2020	4.000	4.000	3.800	3.800	1,633	-0.10(-2.57%)
Jan 29, 2020	3.923	3.923	3.900	3.900	1,115	+0.00(+0.01%)
Jan 28, 2020	3.900	3.900	3.900	3.900	100	+0.00(+0.00%)
Jan 27, 2020	3.900	3.900	3.900	3.900	100	-0.09(-2.26%)
Jan 24, 2020	3.945	3.990	3.945	3.990	5,300	+0.04(+1.01%)
Jan 23, 2020	3.972	4.000	3.950	3.950	23,553	-0.14(-3.42%)
Jan 22, 2020		4.090	4.090	4.090	88	+0.00(+0.00%)
Jan 21, 2020	3.960	4.090	3.960	4.090	4,426	+0.10(+2.51%)
Jan 17, 2020	3.970	4.094	3.970	3.990	6,300	+0.02(+0.50%)
Jan 16, 2020	3.960	3.970	3.960	3.970	1,224	-0.03(-0.75%)
Jan 15, 2020		4.000	4.000	4.000	129	+0.00(+0.00%)
Jan 14, 2020		4.000	4.000	4.000	81	+0.00(+0.00%)
Jan 13, 2020	4.020	4.040	3.990	4.000	31,060	-0.02(-0.44%)
Jan 10, 2020	4.000	4.020	3.990	4.018	3,100	+0.02(+0.44%)
Jan 09, 2020	4.000	4.000	4.000	4.000	1,553	-0.03(-0.75%)
Jan 08, 2020		4.030	4.030	4.030	21	+0.00(+0.00%)
Jan 07, 2020	4.050	4.060	4.030	4.030	1,640	+0.03(+0.65%)
Jan 06, 2020	4.020	4.020	4.004	4.004	647	+0.00(+0.11%)
Jan 03, 2020	4.000	4.050	4.000	4.000	1,600	-0.04(-0.99%)

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