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 +0.0003 (+0.03%)
Streaming Delayed Price Updated: 1:59 PM EDT, May 17, 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 (%)
Apr 28, 2023 1.596 1.670 1.562 1.670 939 -0.01(-0.60%)
Apr 27, 2023 1.680 1.680 1.680 1.680 202 +0.03(+1.82%)
Apr 20, 2023 1.650 8 -0.05(-2.94%)
Apr 19, 2023 1.730 1.730 1.667 1.700 2,944 +0.10(+6.24%)
Apr 18, 2023 1.600 1.600 1.600 1.600 315 +0.02(+1.27%)
Apr 17, 2023 1.560 1.580 1.500 1.580 14,702 +0.00(+0.00%)
Apr 14, 2023 1.645 1.645 1.560 1.580 655 -0.13(-7.83%)
Apr 13, 2023 1.720 1.720 1.661 1.714 2,022 -0.02(-0.91%)
Apr 12, 2023 1.730 1.730 1.730 1.730 243 +0.13(+8.12%)
Apr 11, 2023 1.690 1.690 1.596 1.600 756 -0.00(-0.04%)
Apr 10, 2023 1.601 1.601 1.601 1.601 1,777 +0.05(+3.26%)
Apr 06, 2023 1.640 1.740 1.540 1.550 3,863 -0.13(-7.74%)
Apr 05, 2023 1.570 1.680 1.540 1.680 4,063 +0.14(+9.09%)
Apr 04, 2023 1.550 1.550 1.506 1.540 3,004 -0.02(-1.28%)
Apr 03, 2023 1.560 1.560 1.560 1.560 250 +0.05(+3.31%)
Mar 31, 2023 1.550 1.580 1.500 1.510 12,073 -0.07(-4.43%)
Mar 30, 2023 1.560 1.640 1.550 1.580 1,950 -0.05(-3.07%)
Mar 29, 2023 1.560 1.630 1.560 1.630 586 +0.01(+0.62%)
Mar 28, 2023 1.680 1.680 1.580 1.620 9,625 -0.02(-1.22%)
Mar 27, 2023 1.640 1.640 1.640 1.640 1,026 +0.05(+3.14%)
Mar 24, 2023 1.590 1.590 1.590 1.590 202 +0.04(+2.58%)
Mar 23, 2023 1.550 1.550 1.550 1.550 342 +0.04(+2.65%)
Mar 22, 2023 1.510 1.510 1.510 1.510 150 -0.09(-5.63%)
Mar 21, 2023 1.560 1.600 1.600 1.600 1,326 +0.03(+1.91%)
Mar 20, 2023 1.570 1.570 1.570 1.570 309 -0.10(-5.99%)
Mar 17, 2023 1.610 1.670 1.580 1.670 1,351 -0.04(-2.34%)
Mar 16, 2023 1.450 1.710 1.450 1.710 4,401 +0.20(+13.25%)
Mar 15, 2023 1.510 1.510 1.510 1.510 611 -0.01(-0.66%)
Mar 14, 2023 1.520 1.730 1.520 1.520 3,717 +0.01(+0.66%)
Mar 13, 2023 1.510 1.550 1.500 1.510 1,989 +0.01(+0.49%)
Mar 10, 2023 1.620 1.620 1.400 1.503 54,898 -0.13(-7.81%)
Mar 09, 2023 1.630 1.750 1.630 1.630 2,827 -0.10(-5.51%)
Mar 08, 2023 1.775 1.775 1.660 1.725 5,015 +0.02(+1.25%)
Mar 06, 2023 1.704 139 +0.00(+0.22%)
Mar 03, 2023 1.700 1.700 1.700 1.700 324 -0.04(-2.30%)
Mar 01, 2023 1.740 141 +0.06(+3.58%)
Feb 28, 2023 1.660 1.680 1.630 1.680 3,553 +0.05(+3.06%)
Feb 24, 2023 1.630 77 -0.14(-7.90%)
Feb 23, 2023 1.705 1.790 1.670 1.770 971 +0.09(+5.35%)
Feb 22, 2023 1.670 1.778 1.670 1.680 2,356 -0.03(-1.75%)
Feb 21, 2023 1.710 1.710 1.710 1.710 1,133 +0.00(+0.00%)
Feb 17, 2023 1.710 1.710 1.710 1.710 1,245 -0.01(-0.58%)
Feb 16, 2023 1.800 1.800 1.720 1.720 703 +0.00(+0.00%)
Feb 15, 2023 1.760 1.800 1.710 1.720 4,278 -0.04(-2.27%)
Feb 14, 2023 1.760 1.760 1.760 1.760 311 -0.08(-4.35%)
Feb 10, 2023 1.840 78 +0.13(+7.58%)
Feb 08, 2023 1.710 72 -0.01(-0.56%)
Feb 06, 2023 1.720 60 -0.01(-0.58%)
Feb 03, 2023 1.950 1.950 1.710 1.730 2,013 -0.19(-9.90%)
Feb 02, 2023 1.800 1.920 1.800 1.920 26,721 +0.18(+10.66%)
Jan 31, 2023 1.735 183 +0.01(+0.29%)
Jan 30, 2023 1.650 1.730 1.650 1.730 3,191 +0.03(+1.76%)
Jan 27, 2023 1.730 1.730 1.700 1.700 428 +0.07(+4.29%)
Jan 26, 2023 1.740 1.750 1.630 1.630 2,076 -0.12(-6.86%)
Jan 25, 2023 1.800 1.810 1.640 1.750 10,411 -0.10(-5.41%)
Jan 24, 2023 1.680 2.080 1.680 1.850 90,340 +0.19(+11.45%)
Jan 23, 2023 1.660 1.660 1.600 1.660 2,857 -0.01(-0.60%)
Jan 20, 2023 1.640 1.680 1.640 1.670 9,830 +0.14(+9.15%)
Jan 19, 2023 1.564 1.564 1.530 1.530 2,050 -0.04(-2.61%)
Jan 18, 2023 1.560 1.571 1.560 1.571 514 -0.07(-4.40%)
Jan 17, 2023 1.643 1.643 1.643 1.643 337 +0.06(+4.01%)
Jan 13, 2023 1.650 1.650 1.571 1.580 2,595 -0.04(-2.47%)
Jan 12, 2023 1.520 1.650 1.520 1.620 4,344 +0.11(+7.28%)
Jan 11, 2023 1.530 1.531 1.510 1.510 3,242 -0.04(-2.59%)
Jan 10, 2023 1.540 1.550 1.540 1.550 387 +0.03(+1.97%)
Jan 09, 2023 1.560 1.600 1.520 1.520 4,185 -0.08(-4.92%)
Jan 06, 2023 1.520 1.600 1.520 1.599 7,268 -0.00(-0.08%)
Jan 04, 2023 1.600 52 +0.13(+8.77%)
Jan 03, 2023 1.471 1.471 1.471 1.471 380 -0.10(-6.31%)
Dec 30, 2022 1.500 1.570 1.450 1.570 12,950 +0.05(+3.29%)
Dec 29, 2022 1.430 1.520 1.430 1.520 3,119 +0.00(+0.00%)
Dec 28, 2022 1.480 1.520 1.432 1.520 25,264 -0.02(-1.29%)
Dec 22, 2022 1.540 123 +0.04(+2.66%)
Dec 21, 2022 1.460 1.540 1.460 1.500 2,098 +0.05(+3.45%)
Dec 19, 2022 1.450 333 -0.09(-5.84%)
Dec 16, 2022 1.540 1.540 1.540 1.540 665 -0.01(-0.65%)
Dec 15, 2022 1.430 1.550 1.400 1.550 15,460 +0.05(+3.33%)
Dec 14, 2022 1.500 1.510 1.500 1.500 3,652 -0.01(-0.66%)
Dec 13, 2022 1.455 1.520 1.455 1.510 2,569 +0.09(+6.34%)
Dec 12, 2022 1.667 1.667 1.420 1.420 34,502 -0.18(-11.25%)
Dec 09, 2022 1.660 1.740 1.543 1.600 20,631 +0.09(+5.95%)
Dec 08, 2022 1.630 1.630 1.510 1.510 9,192 -0.16(-9.56%)
Dec 07, 2022 1.640 1.670 1.640 1.670 594 +0.02(+1.20%)
Dec 06, 2022 1.580 1.680 1.580 1.650 833 +0.11(+7.14%)
Dec 05, 2022 1.546 1.575 1.530 1.540 3,463 -0.07(-4.35%)
Dec 02, 2022 1.610 1.610 1.610 1.610 226 +0.06(+3.87%)
Dec 01, 2022 1.550 1.550 1.550 1.550 237 -0.15(-8.82%)
Nov 30, 2022 1.680 1.700 1.550 1.700 3,380 +0.05(+3.03%)
Nov 29, 2022 1.500 1.650 1.500 1.650 5,443 +0.15(+10.00%)
Nov 28, 2022 1.500 1.500 1.500 1.500 386 -0.07(-4.46%)
Nov 23, 2022 1.570 8 +0.04(+2.61%)
Nov 22, 2022 1.530 1.530 1.530 1.530 1,788 +0.07(+4.79%)
Nov 21, 2022 1.410 1.460 1.400 1.460 792 -0.08(-5.19%)
Nov 18, 2022 1.480 1.540 1.415 1.540 7,869 +0.14(+10.00%)
Nov 17, 2022 1.400 1.400 1.400 1.400 1,198 +0.06(+4.48%)
Nov 15, 2022 1.340 162 -0.11(-7.59%)
Nov 14, 2022 1.440 1.450 1.440 1.450 707 +0.03(+2.11%)
Nov 11, 2022 1.450 1.481 1.410 1.420 5,849 -0.12(-7.79%)
Nov 10, 2022 1.410 1.561 1.410 1.540 5,302 +0.04(+2.67%)
Nov 09, 2022 1.500 1.570 1.500 1.500 2,255 +0.05(+3.45%)
Nov 08, 2022 1.450 1.450 1.433 1.450 2,515 +0.00(+0.00%)
Nov 07, 2022 1.500 1.630 1.450 1.450 8,013 -0.01(-0.68%)
Nov 04, 2022 1.490 1.630 1.450 1.460 4,703 -0.04(-2.60%)
Nov 03, 2022 1.460 1.500 1.450 1.499 3,162 -0.03(-2.03%)
Nov 02, 2022 1.520 1.530 1.520 1.530 2,463 +0.08(+5.52%)
Nov 01, 2022 1.440 1.490 1.440 1.450 4,149 +0.01(+0.69%)
Oct 31, 2022 1.518 1.565 1.440 1.440 4,963 -0.06(-4.00%)
Oct 28, 2022 1.510 1.510 1.500 1.500 4,619 -0.02(-1.32%)
Oct 27, 2022 1.545 1.545 1.520 1.520 1,381 +0.01(+0.66%)
Oct 26, 2022 1.640 1.640 1.510 1.510 5,165 -0.14(-8.48%)
Oct 25, 2022 1.580 1.667 1.580 1.650 1,669 +0.14(+9.27%)
Oct 24, 2022 1.620 1.620 1.510 1.510 7,013 -0.11(-6.79%)
Oct 21, 2022 1.570 1.620 1.560 1.620 9,258 -0.02(-1.34%)
Oct 20, 2022 1.585 1.642 1.585 1.642 667 +0.07(+4.59%)
Oct 19, 2022 1.640 1.642 1.570 1.570 2,513 -0.06(-3.98%)
Oct 18, 2022 1.670 1.670 1.635 1.635 685 +0.01(+0.93%)
Oct 17, 2022 1.620 1.653 1.620 1.620 941 +0.02(+1.25%)
Oct 14, 2022 1.655 1.655 1.600 1.600 257 -0.04(-2.74%)
Oct 13, 2022 1.645 1.645 1.645 1.645 291 +0.03(+2.17%)
Oct 12, 2022 1.610 1.610 1.610 1.610 644 -0.01(-0.62%)
Oct 11, 2022 1.612 1.620 1.612 1.620 2,051 -0.02(-1.22%)
Oct 10, 2022 1.610 1.640 1.610 1.640 3,271 +0.03(+1.86%)
Oct 07, 2022 1.610 1.700 1.610 1.610 1,976 -0.00(-0.04%)
Oct 06, 2022 1.600 1.611 1.600 1.611 853 +0.01(+0.66%)
Oct 05, 2022 1.610 1.690 1.600 1.600 5,210 -0.02(-1.23%)
Oct 04, 2022 1.670 1.750 1.620 1.620 2,286 -0.04(-2.41%)
Oct 03, 2022 1.660 1.660 1.620 1.660 2,137 +0.05(+3.11%)
Sep 30, 2022 1.720 1.720 1.610 1.610 2,969 -0.11(-6.40%)
Sep 29, 2022 1.640 1.720 1.610 1.720 1,299 +0.09(+5.52%)
Sep 28, 2022 1.670 1.720 1.630 1.630 905 -0.03(-1.81%)
Sep 27, 2022 1.610 1.730 1.610 1.660 7,042 +0.04(+2.47%)
Sep 26, 2022 1.630 1.630 1.610 1.620 3,938 +0.01(+0.62%)
Sep 23, 2022 1.700 1.730 1.610 1.610 6,357 -0.11(-6.40%)
Sep 22, 2022 1.750 1.750 1.650 1.720 18,990 +0.04(+2.38%)
Sep 21, 2022 1.620 1.680 1.610 1.680 12,079 +0.01(+0.60%)
Sep 20, 2022 1.710 1.720 1.650 1.670 14,895 -0.04(-2.34%)
Sep 19, 2022 1.770 1.790 1.710 1.710 17,091 +0.08(+4.91%)
Sep 16, 2022 1.800 1.800 1.630 1.630 26,793 -0.09(-5.23%)
Sep 15, 2022 1.830 1.830 1.720 1.720 10,699 -0.02(-1.15%)
Sep 14, 2022 1.830 1.830 1.730 1.740 5,360 -0.09(-4.92%)
Sep 13, 2022 1.840 1.840 1.800 1.830 5,302 -0.01(-0.54%)
Sep 12, 2022 1.890 1.890 1.810 1.840 3,477 -0.02(-1.27%)
Sep 09, 2022 1.900 1.900 1.790 1.864 12,241 -0.04(-1.91%)
Sep 08, 2022 1.960 1.960 1.820 1.900 6,196 -0.06(-3.06%)
Sep 07, 2022 1.930 1.960 1.825 1.960 7,686 +0.04(+2.08%)
Sep 06, 2022 1.920 1.927 1.910 1.920 4,281 +0.07(+3.78%)
Sep 02, 2022 1.750 1.850 1.750 1.850 914 -0.05(-2.63%)
Sep 01, 2022 1.830 1.900 1.810 1.900 7,542 +0.01(+0.53%)
Aug 31, 2022 1.910 1.950 1.890 1.890 2,821 -0.02(-1.05%)
Aug 30, 2022 1.970 1.970 1.840 1.910 3,416 +0.07(+3.80%)
Aug 29, 2022 1.810 1.865 1.810 1.840 2,062 -0.02(-1.08%)
Aug 26, 2022 1.810 1.900 1.810 1.860 1,239 -0.04(-2.10%)
Aug 25, 2022 1.950 1.950 1.850 1.900 3,177 -0.04(-2.07%)
Aug 24, 2022 1.820 2.090 1.810 1.940 88,265 +0.06(+3.10%)
Aug 23, 2022 1.859 1.960 1.855 1.882 4,345 +0.02(+1.18%)
Aug 22, 2022 1.820 1.890 1.810 1.860 15,114 -0.07(-3.64%)
Aug 19, 2022 1.910 1.970 1.850 1.930 19,411 -0.03(-1.53%)
Aug 18, 2022 2.170 2.180 1.947 1.960 22,233 -0.13(-6.22%)
Aug 17, 2022 2.080 2.170 1.990 2.090 45,336 -0.09(-4.13%)
Aug 16, 2022 2.200 2.230 2.050 2.180 65,313 +0.01(+0.46%)
Aug 15, 2022 2.110 2.300 2.000 2.170 159,408 -0.03(-1.36%)
Aug 12, 2022 1.550 2.490 1.545 2.200 1,192,242 +0.65(+41.94%)
Aug 11, 2022 1.560 1.590 1.495 1.550 6,094 +0.04(+2.65%)
Aug 09, 2022 1.510 140 +0.01(+0.88%)
Aug 08, 2022 1.497 1.497 1.497 1.497 290 +0.02(+1.14%)
Aug 05, 2022 1.550 1.570 1.480 1.480 5,873 -0.03(-1.99%)
Aug 03, 2022 1.510 119 +0.01(+1.00%)
Aug 02, 2022 1.560 1.560 1.290 1.495 5,584 +0.06(+4.30%)
Aug 01, 2022 1.690 1.690 1.410 1.433 1,083 -0.04(-2.49%)
Jul 29, 2022 1.470 1.700 1.457 1.470 4,611 -0.04(-2.65%)
Jul 28, 2022 1.510 1.625 1.510 1.510 7,086 -0.18(-10.65%)
Jul 27, 2022 1.600 1.690 1.600 1.690 1,017 +0.14(+9.03%)
Jul 26, 2022 1.550 1.550 1.548 1.550 1,066 -0.19(-10.91%)
Jul 25, 2022 1.570 1.740 1.570 1.740 709 -0.01(-0.45%)
Jul 22, 2022 1.730 1.748 1.730 1.748 302 +0.19(+12.04%)
Jul 21, 2022 1.650 1.650 1.540 1.560 1,143 -0.14(-8.24%)
Jul 20, 2022 1.705 1.705 1.700 1.700 670 -0.05(-2.86%)
Jul 19, 2022 1.680 1.750 1.680 1.750 6,213 +0.07(+4.17%)
Jul 18, 2022 1.680 1.680 1.680 1.680 562 +0.00(+0.30%)
Jul 13, 2022 1.675 16 -0.08(-4.83%)
Jul 07, 2022 1.760 21 +0.00(+0.00%)
Jul 06, 2022 1.830 1.830 1.760 1.760 557 +0.05(+2.92%)
Jul 05, 2022 1.640 1.830 1.640 1.710 1,645 -0.06(-3.66%)
Jul 01, 2022 1.600 1.825 1.500 1.775 3,899 +0.21(+13.78%)
Jun 30, 2022 1.840 2.050 1.560 1.560 12,123 +0.03(+2.04%)
Jun 29, 2022 1.529 1.529 1.529 1.529 232 -0.02(-1.37%)
Jun 28, 2022 1.440 1.730 1.440 1.550 1,647 -0.10(-6.06%)
Jun 24, 2022 1.650 28 +0.03(+1.85%)
Jun 23, 2022 1.680 1.680 1.620 1.620 1,232 +0.22(+15.71%)
Jun 22, 2022 1.400 1.400 1.400 1.400 846 -0.08(-5.41%)
Jun 21, 2022 1.619 1.619 1.450 1.480 2,283 -0.17(-10.30%)
Jun 15, 2022 1.650 56 -0.06(-3.51%)
Jun 14, 2022 1.700 1.710 1.700 1.710 645 +0.01(+0.59%)
Jun 13, 2022 1.700 1.700 1.700 1.700 431 -0.03(-1.73%)
Jun 09, 2022 1.730 10 +0.00(+0.00%)
Jun 08, 2022 1.718 1.740 1.718 1.730 1,424 -0.06(-3.35%)
Jun 07, 2022 1.760 1.790 1.750 1.790 1,298 +0.04(+2.29%)
Jun 06, 2022 1.750 1.750 1.750 1.750 1,032 +0.16(+10.15%)
Jun 03, 2022 1.540 1.643 1.540 1.589 801 +0.10(+6.63%)
Jun 02, 2022 1.470 1.490 1.470 1.490 1,017 +0.04(+2.65%)
Jun 01, 2022 1.445 1.452 1.445 1.452 341 -0.04(-2.58%)
May 31, 2022 1.490 1.490 1.490 1.490 491 +0.01(+0.68%)
May 27, 2022 1.500 1.500 1.480 1.480 400 +0.06(+4.23%)
May 26, 2022 1.480 1.480 1.420 1.420 680 +0.04(+2.90%)
May 25, 2022 1.460 1.465 1.380 1.380 460 -0.08(-5.58%)
May 24, 2022 1.370 1.462 1.370 1.462 737 +0.02(+1.50%)
May 23, 2022 1.440 1.580 1.420 1.440 5,263 -0.10(-6.49%)
May 20, 2022 1.380 1.730 1.380 1.540 2,830 +0.06(+4.05%)
May 19, 2022 1.610 1.690 1.280 1.480 26,402 -0.25(-14.45%)
May 18, 2022 1.850 1.850 1.675 1.730 990 +0.04(+2.18%)
May 17, 2022 1.660 1.750 1.660 1.693 2,248 +0.12(+7.84%)
May 16, 2022 1.630 1.690 1.530 1.570 2,157 -0.06(-3.49%)
May 13, 2022 1.660 1.660 1.420 1.627 12,889 -0.06(-3.75%)
May 12, 2022 1.860 1.900 1.670 1.690 11,630 -0.33(-16.34%)
May 11, 2022 2.020 2.115 1.980 2.020 2,541 +0.03(+1.51%)
May 10, 2022 2.050 2.060 1.990 1.990 12,302 -0.09(-4.52%)
May 09, 2022 2.110 2.110 2.050 2.084 2,508 -0.07(-3.07%)
May 06, 2022 2.110 2.150 2.083 2.150 2,401 +0.01(+0.47%)
May 05, 2022 2.250 2.250 2.140 2.140 1,385 +0.01(+0.47%)
May 04, 2022 2.160 2.214 2.130 2.130 1,033 -0.03(-1.39%)
May 03, 2022 2.190 2.190 2.160 2.160 1,536 -0.03(-1.37%)
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.