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 )

1.050 +0.040 (+3.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2016 6.720 6.990 6.720 6.940 35,864 +0.18(+2.66%)
Jun 29, 2016 6.800 6.850 6.670 6.760 11,046 +0.10(+1.50%)
Jun 28, 2016 6.610 6.730 6.520 6.660 6,369 +0.03(+0.45%)
Jun 27, 2016 6.510 6.920 6.420 6.630 30,123 +0.13(+2.00%)
Jun 24, 2016 6.500 6.620 6.320 6.500 19,204 +0.00(+0.00%)
Jun 23, 2016 6.530 6.700 6.500 6.500 2,187 -0.04(-0.61%)
Jun 22, 2016 6.500 6.960 6.500 6.540 8,887 +0.00(+0.00%)
Jun 21, 2016 6.620 6.620 6.500 6.540 5,706 +0.04(+0.62%)
Jun 20, 2016 6.500 6.650 6.296 6.500 24,952 +0.00(+0.00%)
Jun 17, 2016 6.290 6.500 6.290 6.500 12,551 +0.07(+1.09%)
Jun 16, 2016 6.590 6.590 6.300 6.430 16,665 -0.05(-0.77%)
Jun 15, 2016 6.700 6.800 6.330 6.480 19,240 -0.30(-4.42%)
Jun 14, 2016 6.600 6.840 6.530 6.780 19,804 +0.12(+1.80%)
Jun 13, 2016 6.510 6.670 6.430 6.660 12,877 +0.10(+1.52%)
Jun 10, 2016 6.380 6.590 6.350 6.560 6,386 +0.04(+0.61%)
Jun 09, 2016 6.290 6.520 6.290 6.520 6,729 +0.19(+3.00%)
Jun 08, 2016 6.200 6.400 6.150 6.330 20,224 +0.05(+0.80%)
Jun 07, 2016 6.400 6.470 6.200 6.280 17,002 -0.05(-0.79%)
Jun 06, 2016 6.490 6.490 6.150 6.330 36,029 -0.06(-0.94%)
Jun 03, 2016 6.400 6.660 6.190 6.390 18,553 -0.04(-0.62%)
Jun 02, 2016 6.690 6.812 6.300 6.430 48,578 -0.21(-3.16%)
Jun 01, 2016 6.740 6.890 6.520 6.640 12,025 -0.02(-0.30%)
May 31, 2016 6.430 6.970 6.430 6.660 20,625 +0.23(+3.58%)
May 27, 2016 6.530 6.430 6.430 6.430 47,100 -0.21(-3.16%)
May 26, 2016 6.510 6.640 6.410 6.640 13,136 +0.08(+1.22%)
May 25, 2016 6.690 6.740 6.430 6.560 15,475 -0.20(-2.96%)
May 24, 2016 6.690 6.770 6.580 6.760 6,619 +0.14(+2.11%)
May 23, 2016 6.520 6.740 6.520 6.620 17,452 +0.07(+1.07%)
May 20, 2016 6.610 6.610 6.400 6.550 16,376 +0.14(+2.18%)
May 19, 2016 6.560 6.640 6.400 6.410 21,904 -0.14(-2.14%)
May 18, 2016 6.285 6.690 6.285 6.550 25,221 +0.28(+4.47%)
May 17, 2016 6.600 6.770 6.254 6.270 42,131 -0.28(-4.27%)
May 16, 2016 6.550 6.908 6.550 6.550 7,353 -0.05(-0.76%)
May 13, 2016 6.700 6.780 6.510 6.600 28,876 +0.09(+1.38%)
May 12, 2016 6.700 6.930 6.510 6.510 23,675 -0.29(-4.26%)
May 11, 2016 6.460 6.840 6.460 6.800 5,944 +0.21(+3.26%)
May 10, 2016 6.740 6.764 6.240 6.585 73,964 -0.08(-1.27%)
May 09, 2016 6.550 6.780 6.550 6.670 17,753 +0.15(+2.30%)
May 06, 2016 6.800 6.870 6.520 6.520 26,599 -0.40(-5.78%)
May 05, 2016 6.800 6.950 6.710 6.920 14,351 +0.07(+1.02%)
May 04, 2016 6.540 6.850 6.500 6.850 30,469 +0.34(+5.22%)
May 03, 2016 6.480 6.630 6.435 6.510 9,350 +0.00(+0.00%)
May 02, 2016 6.730 6.730 6.390 6.510 23,329 -0.27(-3.98%)
Apr 29, 2016 6.620 6.850 6.485 6.780 79,352 -0.03(-0.44%)
Apr 28, 2016 6.930 7.080 6.690 6.810 24,234 -0.19(-2.71%)
Apr 27, 2016 6.640 7.010 6.600 7.000 18,208 +0.30(+4.48%)
Apr 26, 2016 6.640 6.760 6.510 6.700 5,484 +0.10(+1.51%)
Apr 25, 2016 6.520 6.700 6.500 6.600 7,214 +0.09(+1.38%)
Apr 22, 2016 6.540 6.600 6.350 6.510 27,054 -0.11(-1.66%)
Apr 21, 2016 6.650 6.780 6.511 6.620 11,824 -0.22(-3.22%)
Apr 20, 2016 6.630 7.130 6.400 6.840 45,816 +0.23(+3.48%)
Apr 19, 2016 6.640 6.850 6.480 6.610 9,249 -0.10(-1.49%)
Apr 18, 2016 6.840 6.850 6.630 6.710 14,619 +0.08(+1.21%)
Apr 15, 2016 6.710 7.000 6.650 6.630 14,636 -0.33(-4.74%)
Apr 14, 2016 6.850 6.960 6.680 6.960 4,399 +0.17(+2.50%)
Apr 13, 2016 6.650 7.128 6.550 6.790 9,258 +0.16(+2.41%)
Apr 12, 2016 6.720 6.840 6.520 6.630 16,196 -0.16(-2.36%)
Apr 11, 2016 6.680 6.960 6.480 6.790 14,516 +0.12(+1.80%)
Apr 08, 2016 6.760 6.870 6.560 6.670 6,593 -0.13(-1.91%)
Apr 07, 2016 6.710 6.850 6.566 6.800 4,191 +0.10(+1.49%)
Apr 06, 2016 6.670 6.760 6.530 6.700 7,500 -0.02(-0.30%)
Apr 05, 2016 6.740 6.740 6.480 6.720 24,846 -0.06(-0.88%)
Apr 04, 2016 6.760 7.070 6.400 6.780 12,420 +0.21(+3.20%)
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.