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:

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

Date Open High Low Close Volume Change (%)
Jul 31, 2019 3.250 3.300 3.210 3.250 2,360 +0.00(+0.00%)
Jul 30, 2019 3.300 3.300 3.240 3.250 2,085 -0.02(-0.61%)
Jul 29, 2019 3.300 3.490 3.270 3.270 2,785 -0.20(-5.76%)
Jul 26, 2019 3.250 3.470 3.250 3.470 3,300 +0.22(+6.77%)
Jul 25, 2019 3.250 3.250 3.250 68 +0.00(+0.00%)
Jul 24, 2019 3.250 3.250 3.130 3.250 4,385 -0.00(-0.02%)
Jul 23, 2019 3.251 3.251 3.251 108 +0.00(+0.00%)
Jul 22, 2019 3.320 3.320 3.250 3.251 21,715 -0.15(-4.39%)
Jul 19, 2019 3.400 3.400 3.400 3.400 100 +0.07(+2.10%)
Jul 18, 2019 3.600 3.600 3.330 3.330 9,326 -0.27(-7.50%)
Jul 17, 2019 3.620 3.650 3.600 3.600 5,202 -0.02(-0.55%)
Jul 16, 2019 3.690 3.760 3.620 3.620 611 -0.07(-1.84%)
Jul 15, 2019 3.870 3.870 3.620 3.688 15,347 -0.26(-6.64%)
Jul 12, 2019 3.990 3.990 3.950 3.950 800 -0.04(-1.00%)
Jul 11, 2019 4.000 4.000 3.908 3.990 1,660 +0.24(+6.40%)
Jul 10, 2019 3.750 3.750 3.750 185 +0.00(+0.00%)
Jul 09, 2019 3.900 3.900 3.750 3.750 6,057 -0.19(-4.82%)
Jul 08, 2019 3.970 3.970 3.931 3.940 1,803 -0.05(-1.20%)
Jul 05, 2019 3.981 3.988 3.981 3.988 1,500 -0.01(-0.31%)
Jul 03, 2019 4.000 4.000 4.000 4.000 1,500 +0.00(+0.00%)
Jul 02, 2019 3.925 4.000 3.925 4.000 2,906 +0.08(+2.03%)
Jul 01, 2019 3.500 3.921 3.500 3.921 1,980 -0.07(-1.74%)
Jun 28, 2019 4.000 4.000 3.820 3.990 4,200 -0.01(-0.25%)
Jun 26, 2019 4.000 4.000 4.000 0 +0.00(+0.00%)
Jun 25, 2019 4.000 4.000 4.000 4.000 334 +0.00(+0.00%)
Jun 24, 2019 4.000 4.000 4.000 4.000 316 +0.00(+0.00%)
Jun 21, 2019 4.000 4.000 4.000 4.000 1,700 +0.13(+3.36%)
Jun 20, 2019 3.850 3.870 3.700 3.870 3,335 -0.13(-3.25%)
Jun 19, 2019 3.610 4.000 3.610 4.000 650 +0.30(+8.11%)
Jun 18, 2019 3.630 3.700 3.630 3.700 1,054 -0.18(-4.76%)
Jun 17, 2019 3.620 3.990 3.620 3.885 3,876 +0.03(+0.91%)
Jun 14, 2019 3.825 3.986 3.825 3.850 900 -0.11(-2.78%)
Jun 13, 2019 3.610 3.960 3.610 3.960 311 +0.11(+2.86%)
Jun 12, 2019 3.600 3.850 3.600 3.850 554 +0.10(+2.67%)
Jun 11, 2019 3.980 3.980 3.700 3.750 3,107 +0.12(+3.31%)
Jun 10, 2019 3.630 3.630 3.630 3.630 239 -0.23(-5.90%)
Jun 07, 2019 3.858 3.858 3.858 3.858 1,700 +0.01(+0.20%)
Jun 06, 2019 3.900 4.070 3.850 3.850 17,094 +0.10(+2.67%)
Jun 05, 2019 3.710 3.860 3.704 3.750 8,379 -0.05(-1.37%)
Jun 04, 2019 3.390 3.819 3.390 3.802 16,885 +0.38(+11.17%)
Jun 03, 2019 3.600 3.640 3.120 3.420 60,896 -0.51(-12.98%)
May 31, 2019 3.950 3.950 3.930 3.930 300 +0.14(+3.56%)
May 30, 2019 4.050 4.060 3.780 3.795 6,686 -0.18(-4.41%)
May 29, 2019 3.800 3.970 3.600 3.970 12,775 +0.17(+4.47%)
May 28, 2019 4.000 4.000 3.800 3.800 3,556 -0.20(-5.00%)
May 24, 2019 4.000 4.000 4.000 4.000 100 +0.00(+0.00%)
May 23, 2019 4.100 4.220 4.000 4.000 11,748 -0.10(-2.44%)
May 22, 2019 4.225 4.225 4.100 4.100 1,126 -0.02(-0.50%)
May 21, 2019 4.120 4.120 4.120 83 +0.00(+0.00%)
May 20, 2019 4.120 4.180 4.120 4.120 2,304 -0.12(-2.92%)
May 17, 2019 4.245 4.245 4.245 84 +0.00(+0.00%)
May 16, 2019 4.245 4.245 4.245 34 +0.00(+0.00%)
May 15, 2019 4.245 4.245 4.245 1 +0.00(+0.00%)
May 14, 2019 4.340 4.340 4.150 4.245 7,592 -0.25(-5.47%)
May 13, 2019 4.490 4.500 4.490 4.490 1,866 -0.10(-2.18%)
May 10, 2019 4.556 4.593 4.490 4.590 6,100 +0.08(+1.77%)
May 09, 2019 4.510 4.510 4.510 4.510 349 -0.04(-0.88%)
May 08, 2019 4.550 4.550 4.550 2 +0.00(+0.00%)
May 07, 2019 4.550 4.550 4.550 126 +0.00(+0.00%)
May 06, 2019 4.700 4.700 4.550 4.550 850 -0.13(-2.73%)
May 03, 2019 4.678 4.678 4.678 1 +0.00(+0.00%)
May 01, 2019 4.678 4.678 4.678 0 -0.00(-0.05%)
Apr 30, 2019 4.700 4.700 4.680 4.680 333 +0.01(+0.21%)
Apr 29, 2019 4.670 4.670 4.670 4 +0.00(+0.00%)
Apr 26, 2019 4.670 4.670 4.670 53 +0.00(+0.00%)
Apr 24, 2019 4.670 4.670 4.670 0 +0.07(+1.52%)
Apr 23, 2019 4.600 4.600 4.600 100 +0.00(+0.00%)
Apr 22, 2019 4.600 4.600 4.600 93 +0.00(+0.00%)
Apr 18, 2019 4.600 4.600 4.600 4.600 100 +0.03(+0.60%)
Apr 17, 2019 4.810 4.810 4.572 4.572 2,610 -0.06(-1.24%)
Apr 16, 2019 4.630 4.630 4.630 4.630 170 +0.02(+0.43%)
Apr 15, 2019 4.790 4.860 4.610 4.610 12,747 -0.19(-3.90%)
Apr 12, 2019 4.800 4.940 4.625 4.797 17,300 +0.17(+3.61%)
Apr 11, 2019 4.630 4.630 4.630 2 +0.00(+0.00%)
Apr 10, 2019 4.790 4.800 4.630 4.630 2,453 -0.02(-0.45%)
Apr 09, 2019 4.750 4.750 4.651 4.651 2,259 -0.10(-2.08%)
Apr 08, 2019 4.750 4.750 4.750 4.750 3,625 +0.02(+0.47%)
Apr 05, 2019 4.750 4.776 4.700 4.728 27,300 +0.10(+2.11%)
Apr 04, 2019 4.800 4.800 4.340 4.630 6,814 -0.09(-1.82%)
Apr 03, 2019 4.678 4.740 4.600 4.716 11,401 +0.17(+3.65%)
Apr 02, 2019 4.550 4.550 4.550 4.550 236 +0.03(+0.66%)
Apr 01, 2019 4.520 4.520 4.520 63 +0.00(+0.00%)
Mar 29, 2019 4.590 4.690 4.520 4.520 5,200 +0.32(+7.60%)
Mar 28, 2019 4.201 4.201 4.201 82 +0.00(+0.00%)
Mar 27, 2019 4.201 4.201 4.201 53 +0.00(+0.00%)
Mar 26, 2019 4.201 4.201 4.201 18 +0.00(+0.00%)
Mar 25, 2019 4.201 4.201 4.201 48 +0.00(+0.00%)
Mar 22, 2019 4.250 4.668 4.201 4.201 5,000 +0.01(+0.26%)
Mar 21, 2019 4.190 4.190 4.190 4.190 167 +0.00(+0.00%)
Mar 20, 2019 4.190 4.190 4.190 4.190 273 +0.01(+0.15%)
Mar 19, 2019 4.000 4.184 4.000 4.184 1,908 -0.15(-3.38%)
Mar 18, 2019 4.330 4.330 4.330 4.330 225 +0.23(+5.61%)
Mar 15, 2019 4.420 4.420 3.900 4.100 13,000 -0.35(-7.87%)
Mar 14, 2019 4.311 4.450 4.311 4.450 281 +0.35(+8.54%)
Mar 13, 2019 4.060 4.513 3.970 4.100 259,546 +0.00(+0.00%)
Mar 12, 2019 4.100 4.100 4.100 4.100 122 +0.00(+0.00%)
Mar 11, 2019 4.100 4.110 4.085 4.100 1,143 +0.00(+0.00%)
Mar 08, 2019 4.100 4.140 4.100 4.100 6,200 +0.00(+0.00%)
Mar 07, 2019 4.100 4.100 4.097 4.100 3,856 -0.07(-1.61%)
Mar 06, 2019 4.167 4.167 4.167 116 +0.00(+0.00%)
Mar 05, 2019 4.200 4.200 4.167 4.167 3,571 -0.03(-0.78%)
Mar 04, 2019 4.200 4.200 4.200 4.200 1,651 +0.00(+0.00%)
Mar 01, 2019 4.140 4.250 4.140 4.200 8,500 +0.20(+5.00%)
Feb 28, 2019 4.200 4.200 4.000 4.000 3,599 -0.35(-8.13%)
Feb 27, 2019 4.580 4.580 4.354 4.354 451 -0.16(-3.45%)
Feb 26, 2019 4.400 4.650 4.095 4.510 2,166 -0.14(-3.01%)
Feb 25, 2019 4.647 4.647 4.650 107 +0.00(+0.00%)
Feb 22, 2019 4.650 4.650 4.650 4.650 200 +0.10(+2.18%)
Feb 21, 2019 4.380 4.680 4.380 4.551 3,023 +0.15(+3.42%)
Feb 20, 2019 4.320 4.490 4.224 4.400 15,728 -0.10(-2.22%)
Feb 19, 2019 4.500 4.500 4.500 4.500 755 +0.03(+0.67%)
Feb 15, 2019 4.320 4.600 4.300 4.470 2,000 +0.16(+3.71%)
Feb 14, 2019 4.450 4.637 4.000 4.310 18,578 -0.50(-10.40%)
Feb 13, 2019 4.810 4.810 4.810 4.810 182 +0.06(+1.26%)
Feb 12, 2019 4.750 4.750 4.750 4.750 590 +0.03(+0.64%)
Feb 11, 2019 4.800 4.800 4.720 4.720 230 +0.27(+6.07%)
Feb 08, 2019 4.720 4.820 4.450 4.450 1,200 -0.20(-4.30%)
Feb 07, 2019 4.650 4.650 4.650 49 +0.00(+0.00%)
Feb 06, 2019 4.650 4.650 4.650 122 +0.00(+0.00%)
Feb 05, 2019 4.790 4.790 4.650 4.650 903 +0.09(+1.92%)
Feb 04, 2019 4.562 4.562 4.562 4.562 1,122 -0.09(-1.89%)
Feb 01, 2019 4.650 4.650 4.650 64 +0.00(+0.00%)
Jan 31, 2019 4.650 4.650 4.650 4.650 1,359 +0.00(+0.00%)
Jan 30, 2019 4.650 4.650 4.650 4.650 319 +0.03(+0.65%)
Jan 29, 2019 4.410 4.620 4.410 4.620 520 -0.03(-0.65%)
Jan 28, 2019 4.457 4.653 4.410 4.650 6,525 -0.15(-3.12%)
Jan 25, 2019 4.800 4.800 4.800 4.800 700 +0.25(+5.49%)
Jan 24, 2019 4.420 4.558 4.420 4.550 2,077 +0.07(+1.57%)
Jan 23, 2019 4.400 4.650 4.400 4.479 8,641 -0.27(-5.69%)
Jan 22, 2019 4.600 4.750 4.600 4.750 2,353 -0.11(-2.26%)
Jan 18, 2019 4.610 4.860 4.550 4.860 1,800 +0.36(+8.00%)
Jan 17, 2019 4.570 4.730 4.500 4.500 2,886 -0.22(-4.66%)
Jan 16, 2019 4.390 4.780 4.360 4.720 2,290 -0.10(-2.14%)
Jan 15, 2019 4.823 4.823 4.823 4.823 1,147 +0.19(+4.19%)
Jan 14, 2019 4.779 4.779 4.280 4.630 2,624 -0.19(-3.95%)
Jan 11, 2019 4.720 4.820 4.700 4.820 2,000 +0.31(+6.87%)
Jan 10, 2019 4.510 4.510 4.510 4.510 253 +0.01(+0.22%)
Jan 09, 2019 4.500 4.500 4.260 4.500 1,294 +0.05(+1.12%)
Jan 08, 2019 4.449 4.450 4.449 4.450 680 +0.09(+2.06%)
Jan 07, 2019 4.380 4.380 4.335 4.360 3,965 +0.26(+6.34%)
Jan 04, 2019 4.120 4.125 3.990 4.100 7,100 +0.25(+6.49%)
Jan 03, 2019 3.900 3.900 3.700 3.850 3,700 +0.15(+4.05%)
Jan 02, 2019 3.470 3.850 3.470 3.700 2,978 +0.20(+5.71%)
Dec 31, 2018 3.060 3.500 3.060 3.500 72,900 +0.44(+14.38%)
Dec 28, 2018 3.380 3.500 3.060 3.060 49,000 -0.32(-9.47%)
Dec 27, 2018 3.850 4.080 3.380 3.380 22,389 -0.47(-12.21%)
Dec 26, 2018 4.080 4.110 3.850 3.850 10,056 -0.31(-7.45%)
Dec 24, 2018 4.060 4.210 4.060 4.160 3,000 +0.16(+4.00%)
Dec 21, 2018 4.000 5.100 3.820 4.000 32,800 +0.05(+1.27%)
Dec 20, 2018 4.200 4.200 3.950 3.950 13,086 -0.34(-7.93%)
Dec 19, 2018 4.500 4.500 4.120 4.290 26,629 -0.12(-2.72%)
Dec 18, 2018 4.880 4.880 4.410 4.410 9,690 -0.67(-13.19%)
Dec 17, 2018 5.100 5.100 5.080 5.080 525 +0.04(+0.79%)
Dec 14, 2018 4.770 5.040 4.770 5.040 2,200 -0.04(-0.79%)
Dec 13, 2018 4.970 5.100 4.910 5.080 5,447 +0.23(+4.65%)
Dec 12, 2018 4.920 4.920 4.854 4.854 1,795 +0.08(+1.77%)
Dec 11, 2018 4.490 4.780 4.490 4.770 1,170 +0.65(+15.78%)
Dec 10, 2018 4.500 4.740 4.120 4.120 151,416 -0.65(-13.63%)
Dec 07, 2018 4.290 4.770 4.290 4.770 800 +0.42(+9.66%)
Dec 06, 2018 4.420 4.508 4.350 4.350 14,919 -0.07(-1.47%)
Dec 04, 2018 4.975 4.998 4.320 4.415 8,900 -0.41(-8.40%)
Dec 03, 2018 4.820 4.820 4.820 118 +0.00(+0.00%)
Nov 30, 2018 4.830 5.000 4.810 4.820 9,500 -0.18(-3.60%)
Nov 29, 2018 5.000 5.000 5.000 21 +0.00(+0.00%)
Nov 28, 2018 5.000 5.000 5.000 5.000 113 +0.00(+0.00%)
Nov 27, 2018 5.000 5.000 5.000 5.000 117 +0.04(+0.81%)
Nov 26, 2018 4.960 4.960 4.960 140 +0.00(+0.00%)
Nov 23, 2018 4.960 4.960 4.960 4.960 100 +0.12(+2.56%)
Nov 21, 2018 4.836 4.836 4.836 0 -0.03(-0.69%)
Nov 20, 2018 4.870 5.297 4.870 4.870 6,644 -0.41(-7.77%)
Nov 19, 2018 5.170 5.980 5.170 5.280 8,725 +0.28(+5.60%)
Nov 16, 2018 5.020 5.100 4.650 5.000 8,400 +0.06(+1.21%)
Nov 15, 2018 5.010 5.030 4.940 4.940 2,739 -0.37(-6.97%)
Nov 14, 2018 5.540 5.560 5.310 5.310 9,218 -0.23(-4.15%)
Nov 13, 2018 5.527 5.540 5.527 5.540 1,416 -0.06(-1.07%)
Nov 12, 2018 5.700 5.700 5.600 5.600 5,022 -0.01(-0.18%)
Nov 09, 2018 5.690 5.690 5.610 5.610 1,700 -0.07(-1.23%)
Nov 08, 2018 5.730 5.750 5.680 5.680 1,281 +0.05(+0.89%)
Nov 07, 2018 5.500 5.747 5.490 5.630 3,211 -0.12(-2.09%)
Nov 06, 2018 5.750 5.750 5.750 5.750 119 +0.12(+2.13%)
Nov 05, 2018 5.750 5.750 5.630 5.630 492 +0.08(+1.44%)
Nov 02, 2018 5.730 5.750 5.500 5.550 800 -0.17(-3.01%)
Nov 01, 2018 5.722 5.722 5.722 5.722 2,191 -0.03(-0.48%)
Oct 31, 2018 5.720 5.750 5.720 5.750 946 +0.02(+0.35%)
Oct 30, 2018 5.730 5.730 5.730 104 +0.00(+0.00%)
Oct 29, 2018 5.730 5.730 5.730 107 +0.00(+0.00%)
Oct 26, 2018 5.730 5.730 5.730 0 +0.27(+4.95%)
Oct 25, 2018 5.720 5.720 5.460 5.460 517 -0.14(-2.50%)
Oct 24, 2018 5.580 5.600 5.580 5.600 503 +0.00(+0.00%)
Oct 23, 2018 5.580 5.600 5.580 5.600 577 +0.20(+3.70%)
Oct 22, 2018 5.660 5.750 5.400 5.400 11,992 -0.19(-3.40%)
Oct 19, 2018 5.530 5.590 5.530 5.590 3,800 -0.16(-2.78%)
Oct 18, 2018 5.750 5.750 5.750 5.750 175 +0.00(+0.00%)
Oct 17, 2018 5.620 5.750 5.530 5.750 5,797 -0.15(-2.54%)
Oct 16, 2018 5.900 5.900 5.890 5.900 2,390 +0.07(+1.20%)
Oct 15, 2018 5.724 5.830 5.724 5.830 281 +0.28(+5.05%)
Oct 12, 2018 5.550 5.550 5.550 86 +0.00(+0.00%)
Oct 11, 2018 5.550 5.550 5.550 131 +0.00(+0.00%)
Oct 10, 2018 5.550 5.550 5.550 5.550 755 +0.04(+0.73%)
Oct 09, 2018 5.550 5.550 5.500 5.510 1,472 +0.00(+0.00%)
Oct 08, 2018 5.650 5.680 5.500 5.510 4,183 -0.17(-2.91%)
Oct 05, 2018 5.675 5.675 5.675 5.675 300 +0.09(+1.70%)
Oct 04, 2018 5.580 5.580 5.580 5.580 787 -0.04(-0.64%)
Oct 03, 2018 5.616 5.616 5.616 5.616 421 +0.07(+1.19%)
Oct 02, 2018 5.650 5.678 5.550 5.550 1,613 -0.10(-1.77%)
Oct 01, 2018 5.650 5.650 5.650 99 +0.00(+0.00%)
Sep 28, 2018 5.700 5.700 5.650 5.650 7,700 +0.04(+0.66%)
Sep 27, 2018 5.800 5.850 5.600 5.613 9,661 +0.01(+0.24%)
Sep 26, 2018 5.850 5.950 5.600 5.600 13,514 -0.25(-4.27%)
Sep 25, 2018 5.800 6.000 5.695 5.850 8,151 -0.15(-2.50%)
Sep 24, 2018 6.000 6.000 6.000 52 +0.00(+0.00%)
Sep 21, 2018 5.750 6.050 5.750 6.000 6,600 +0.35(+6.19%)
Sep 20, 2018 5.840 5.850 5.500 5.650 40,772 -0.10(-1.74%)
Sep 19, 2018 5.650 5.750 5.600 5.750 3,879 -0.10(-1.71%)
Sep 18, 2018 5.800 5.850 5.600 5.850 2,366 +0.15(+2.63%)
Sep 17, 2018 5.700 5.700 5.700 5.700 1,794 -0.35(-5.79%)
Sep 14, 2018 5.700 6.050 5.500 6.050 87,600 +0.35(+6.14%)
Sep 13, 2018 6.200 6.200 5.700 5.700 11,624 -0.20(-3.39%)
Sep 12, 2018 5.850 5.900 5.850 5.900 2,861 +0.10(+1.72%)
Sep 11, 2018 6.050 6.300 5.800 5.800 13,242 -0.20(-3.33%)
Sep 10, 2018 5.950 6.000 5.850 6.000 4,288 +0.20(+3.45%)
Sep 07, 2018 6.050 6.050 5.800 5.800 1,200 -0.25(-4.21%)
Sep 06, 2018 6.150 6.150 6.055 6.055 9,511 +0.01(+0.25%)
Sep 05, 2018 6.040 6.040 6.040 14 +0.00(+0.00%)
Sep 04, 2018 6.040 6.040 6.040 6.040 1,115 -0.11(-1.79%)
Aug 31, 2018 6.150 6.150 6.150 0 +0.15(+2.50%)
Aug 30, 2018 6.400 6.400 5.700 6.000 2,714 -0.05(-0.83%)
Aug 29, 2018 6.200 6.450 5.950 6.050 10,146 -0.30(-4.72%)
Aug 28, 2018 6.500 6.598 6.200 6.350 4,953 +0.35(+5.83%)
Aug 27, 2018 5.800 6.300 5.800 6.000 4,090 -0.50(-7.69%)
Aug 24, 2018 6.300 7.000 6.250 6.500 4,300 +0.08(+1.17%)
Aug 23, 2018 6.600 6.650 6.400 6.425 10,976 -0.17(-2.65%)
Aug 22, 2018 6.500 6.600 6.500 6.600 271 +0.15(+2.33%)
Aug 21, 2018 6.450 6.450 6.400 6.450 1,370 -0.30(-4.44%)
Aug 20, 2018 6.750 6.750 6.750 6.750 1,233 +0.01(+0.15%)
Aug 17, 2018 6.740 6.740 6.740 6.740 300 +0.29(+4.50%)
Aug 16, 2018 6.450 6.450 6.450 45 +0.00(+0.00%)
Aug 15, 2018 6.500 6.500 6.450 6.450 1,326 -0.05(-0.77%)
Aug 14, 2018 6.500 6.500 6.500 2 +0.00(+0.00%)
Aug 13, 2018 6.500 6.600 6.500 6.500 4,105 +0.05(+0.78%)
Aug 08, 2018 6.450 6.450 6.450 0 +0.05(+0.78%)
Aug 07, 2018 6.400 6.400 6.400 6.400 425 +0.05(+0.79%)
Aug 06, 2018 6.350 6.350 6.350 13 +0.00(+0.00%)
Aug 03, 2018 6.350 6.350 6.350 147 +0.00(+0.00%)
Aug 02, 2018 6.150 6.550 5.800 6.350 2,534 +0.10(+1.60%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.