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 -0.0450 (-4.33%)

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 (%)
Jul 31, 2023	1.450	1.450	1.190	1.430	20,355	-0.09(-5.92%)
Jul 26, 2023				1.520	1,534	-0.02(-1.29%)
Jul 24, 2023				1.540	95	-0.11(-6.68%)
Jul 20, 2023				1.650	2	+0.03(+1.85%)
Jul 19, 2023	1.630	1.650	1.620	1.620	1,617	+0.07(+4.52%)
Jul 18, 2023	1.550	1.550	1.550	1.550	237	+0.02(+1.31%)
Jul 17, 2023	1.550	1.550	1.530	1.530	428	-0.09(-5.56%)
Jul 13, 2023				1.620	24	+0.09(+5.88%)
Jul 12, 2023	1.560	1.570	1.530	1.530	3,454	-0.02(-1.40%)
Jul 11, 2023	1.550	1.552	1.552	1.552	1,245	+0.00(+0.11%)
Jul 10, 2023	1.625	1.647	1.550	1.550	6,247	-0.09(-5.64%)
Jul 07, 2023	1.643	1.643	1.643	1.643	341	-0.03(-1.89%)
Jul 06, 2023	1.620	1.674	1.620	1.674	271	-0.02(-0.93%)
Jul 05, 2023	1.660	1.690	1.660	1.690	2,102	-0.01(-0.59%)
Jun 30, 2023				1.700	12	+0.08(+4.94%)
Jun 28, 2023				1.620	181	+0.00(+0.00%)
Jun 23, 2023				1.620	87	-0.12(-6.90%)
Jun 21, 2023				1.740	119	+0.00(+0.00%)
Jun 20, 2023	1.740	1.740	1.740	1.740	752	+0.03(+1.75%)
Jun 16, 2023	1.680	1.800	1.650	1.710	9,904	+0.06(+3.64%)
Jun 15, 2023	1.605	1.677	1.590	1.650	1,792	-0.01(-0.60%)
Jun 14, 2023	1.600	1.660	1.600	1.660	1,681	+0.06(+3.75%)
Jun 13, 2023	1.600	1.610	1.600	1.600	1,787	-0.00(-0.06%)
Jun 09, 2023				1.601	89	+0.01(+0.69%)
Jun 08, 2023	1.580	1.590	1.580	1.590	269	-0.01(-0.63%)
Jun 07, 2023	1.580	1.600	1.580	1.600	658	+0.00(+0.00%)
Jun 06, 2023	1.560	1.625	1.560	1.600	3,573	-0.03(-2.14%)
Jun 05, 2023	1.550	1.670	1.550	1.635	11,209	+0.03(+2.19%)
Jun 02, 2023	1.600	1.600	1.500	1.600	15,197	+0.00(+0.00%)
Jun 01, 2023	1.600	1.600	1.600	1.600	711	-0.04(-2.64%)
May 31, 2023	1.643	1.643	1.643	1.643	1,293	+0.04(+2.71%)
May 30, 2023	1.645	1.645	1.600	1.600	3,015	-0.03(-1.84%)
May 26, 2023	1.673	1.675	1.630	1.630	9,060	-0.04(-2.40%)
May 25, 2023	1.700	1.700	1.670	1.670	2,965	+0.00(+0.00%)
May 24, 2023	1.670	1.670	1.670	1.670	1,176	+0.02(+1.26%)
May 23, 2023	1.620	1.670	1.620	1.649	5,933	+0.04(+2.43%)
May 22, 2023	1.610	1.610	1.610	1.610	276	+0.00(+0.00%)
May 18, 2023				1.610	37	-0.08(-4.73%)
May 17, 2023	1.690	1.700	1.690	1.690	638	+0.00(+0.24%)
May 16, 2023	1.610	1.686	1.610	1.686	680	+0.08(+4.71%)
May 15, 2023	1.650	1.650	1.610	1.610	592	+0.03(+1.90%)
May 12, 2023	1.675	1.675	1.570	1.580	22,724	-0.07(-4.24%)
May 11, 2023	1.670	1.750	1.650	1.650	47,999	+0.09(+5.77%)
May 10, 2023	1.570	1.670	1.550	1.560	1,117	+0.01(+0.65%)
May 08, 2023				1.550	12	-0.13(-7.74%)
May 05, 2023	1.680	1.680	1.680	1.680	226	+0.12(+7.69%)
May 04, 2023	1.550	1.560	1.550	1.560	607	+0.02(+1.30%)
May 03, 2023	1.540	1.605	1.540	1.540	1,246	-0.14(-8.33%)
May 02, 2023	1.650	1.680	1.550	1.680	2,668	+0.12(+7.69%)

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