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 )

1.003 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 6, 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, 2017 7.125 7.400 6.900 6.900 4,525 -0.05(-0.72%)
Jun 29, 2017 7.100 7.100 6.900 6.950 432 -0.26(-3.61%)
Jun 28, 2017 7.200 7.350 7.200 7.210 16,561 +0.01(+0.14%)
Jun 27, 2017 6.945 7.300 6.945 7.200 15,250 +0.30(+4.35%)
Jun 26, 2017 7.000 7.000 6.900 6.900 1,284 -0.05(-0.72%)
Jun 23, 2017 6.800 6.950 6.800 6.950 1,165 +0.15(+2.21%)
Jun 22, 2017 6.920 6.995 6.800 6.800 958 -0.20(-2.86%)
Jun 21, 2017 6.950 7.000 6.950 7.000 300 +0.15(+2.13%)
Jun 19, 2017 6.854 6.854 6.854 1 +0.10(+1.54%)
Jun 16, 2017 6.750 6.750 6.750 6.750 539 -0.05(-0.74%)
Jun 14, 2017 6.800 6.800 6.800 7 -0.10(-1.45%)
Jun 13, 2017 6.919 6.919 6.850 6.900 2,807 +0.00(+0.00%)
Jun 12, 2017 6.860 6.900 6.860 6.900 2,170 +0.03(+0.36%)
Jun 09, 2017 6.900 6.900 6.855 6.875 1,325 -0.03(-0.36%)
Jun 08, 2017 6.900 6.900 6.900 6.900 318 -0.05(-0.72%)
Jun 07, 2017 6.950 6.950 6.950 6.950 574 +0.00(+0.00%)
Jun 06, 2017 6.945 6.950 6.945 6.950 394 +0.05(+0.72%)
Jun 05, 2017 7.050 7.089 6.900 6.900 3,876 +0.05(+0.73%)
Jun 02, 2017 7.000 7.025 6.850 6.850 1,088 -0.35(-4.86%)
Jun 01, 2017 7.200 7.250 7.200 7.200 903 +0.05(+0.70%)
May 31, 2017 7.250 7.300 7.150 7.150 1,995 +0.00(+0.00%)
May 30, 2017 7.250 7.250 7.150 7.150 1,130 -0.05(-0.69%)
May 25, 2017 7.200 7.200 7.200 90 +0.25(+3.60%)
May 24, 2017 7.100 7.100 6.950 6.950 1,807 -0.20(-2.80%)
May 23, 2017 7.200 7.219 7.120 7.150 1,755 -0.15(-2.05%)
May 22, 2017 7.550 7.550 7.100 7.300 286,857 -0.38(-4.94%)
May 19, 2017 7.700 7.862 7.679 7.679 10,336 -0.22(-2.79%)
May 18, 2017 7.831 7.900 7.800 7.900 2,589 +0.10(+1.28%)
May 17, 2017 7.805 7.850 7.800 7.800 3,150 -0.15(-1.89%)
May 16, 2017 7.950 8.000 7.950 7.950 5,295 -0.05(-0.62%)
May 15, 2017 7.700 8.000 7.700 8.000 820 +0.15(+1.91%)
May 12, 2017 7.750 7.950 7.750 7.850 2,498 +0.00(+0.00%)
May 11, 2017 7.850 8.000 7.800 7.850 2,828 -0.05(-0.63%)
May 10, 2017 7.800 7.900 7.750 7.900 978 +0.00(+0.00%)
May 08, 2017 7.900 7.900 7.900 33 +0.05(+0.64%)
May 05, 2017 7.850 7.850 7.850 7.850 212 +0.10(+1.29%)
May 04, 2017 7.700 7.750 7.700 7.750 925 +0.00(+0.00%)
May 03, 2017 7.650 7.775 7.600 7.750 54,042 -0.20(-2.52%)
May 01, 2017 7.950 7.950 7.950 118 +0.05(+0.63%)
Apr 25, 2017 7.900 7.900 7.900 0 +0.00(+0.00%)
Apr 24, 2017 7.900 7.900 7.900 7.900 227 +0.10(+1.28%)
Apr 21, 2017 7.750 7.900 7.750 7.800 3,684 -0.05(-0.64%)
Apr 20, 2017 7.655 7.900 7.655 7.850 3,245 -0.05(-0.63%)
Apr 19, 2017 7.800 7.900 7.800 7.900 2,127 +0.00(+0.00%)
Apr 18, 2017 8.000 8.000 7.900 7.900 257 -0.15(-1.86%)
Apr 13, 2017 8.050 8.050 8.050 1 +0.05(+0.63%)
Apr 12, 2017 8.050 8.200 8.000 8.000 6,350 +0.00(+0.00%)
Apr 11, 2017 7.750 8.050 7.705 8.000 11,672 +0.10(+1.27%)
Apr 10, 2017 7.500 8.050 7.500 7.900 3,518 +0.50(+6.76%)
Apr 07, 2017 7.450 7.450 7.221 7.400 8,160 -0.20(-2.63%)
Apr 06, 2017 7.461 7.600 7.271 7.600 895 +0.35(+4.83%)
Apr 05, 2017 7.300 7.500 7.250 7.250 11,259 -0.05(-0.68%)
Apr 04, 2017 7.350 7.550 7.300 7.300 11,021 +0.20(+2.82%)
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.