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 (%)
Sep 28, 2017 6.055 6.055 6.055 61 -0.10(-1.65%)
Sep 26, 2017 6.156 6.156 6.156 127 +0.11(+1.76%)
Sep 25, 2017 6.050 6.100 6.050 6.050 643 -0.20(-3.20%)
Sep 22, 2017 6.100 6.250 6.100 6.250 1,962 +0.10(+1.63%)
Sep 21, 2017 6.200 6.200 6.150 6.150 2,020 -0.05(-0.81%)
Sep 20, 2017 6.200 6.200 6.200 6.200 2,676 -0.10(-1.59%)
Sep 19, 2017 6.350 6.350 6.300 6.300 3,124 +0.00(+0.00%)
Sep 18, 2017 6.650 6.650 6.250 6.300 6,550 -0.10(-1.56%)
Sep 15, 2017 6.900 6.900 6.400 6.400 5,475 -0.50(-7.25%)
Sep 14, 2017 6.900 6.900 6.800 6.900 2,136 -0.10(-1.43%)
Sep 13, 2017 7.000 7.000 6.900 7.000 5,396 +0.05(+0.72%)
Sep 12, 2017 6.900 7.000 6.600 6.950 4,767 +0.05(+0.72%)
Sep 11, 2017 6.825 7.000 6.800 6.900 2,706 +0.10(+1.47%)
Sep 08, 2017 6.550 6.850 6.450 6.800 8,402 +0.20(+3.03%)
Sep 07, 2017 6.750 6.750 6.348 6.600 7,615 +0.20(+3.12%)
Sep 06, 2017 6.050 6.400 6.050 6.400 1,838 +0.25(+4.07%)
Sep 05, 2017 6.305 6.400 6.150 6.150 107,015 -0.25(-3.91%)
Sep 01, 2017 6.350 6.600 6.350 6.400 9,965 -0.05(-0.78%)
Aug 31, 2017 6.445 6.500 6.440 6.450 4,628 +0.05(+0.78%)
Aug 30, 2017 6.250 6.400 6.100 6.400 2,462 +0.04(+0.61%)
Aug 29, 2017 6.255 6.362 6.255 6.362 1,177 +0.06(+0.98%)
Aug 28, 2017 6.300 6.300 6.300 6.300 203 -0.21(-3.23%)
Aug 24, 2017 6.510 6.510 6.510 265 -0.09(-1.36%)
Aug 22, 2017 6.600 6.600 6.600 5 +0.10(+1.54%)
Aug 21, 2017 6.505 6.505 6.500 6.500 484 -0.10(-1.52%)
Aug 18, 2017 6.655 6.655 6.405 6.600 2,251 -0.15(-2.22%)
Aug 17, 2017 6.750 6.750 6.750 6.750 1,028 +0.10(+1.50%)
Aug 15, 2017 6.650 6.650 6.650 61 -0.25(-3.62%)
Aug 14, 2017 6.855 6.900 6.855 6.900 3,202 -0.25(-3.50%)
Aug 11, 2017 6.840 7.150 6.829 7.150 7,178 +0.30(+4.38%)
Aug 10, 2017 6.800 6.850 6.800 6.850 759 -0.05(-0.72%)
Aug 08, 2017 6.900 6.900 6.900 143 +0.05(+0.73%)
Aug 07, 2017 6.820 6.850 6.820 6.850 807 -0.35(-4.86%)
Aug 02, 2017 7.200 7.200 7.200 59 +0.08(+1.13%)
Aug 01, 2017 7.120 7.120 7.120 7.120 103 -0.01(-0.19%)
Jul 28, 2017 7.133 7.133 7.133 6 +0.03(+0.47%)
Jul 27, 2017 6.705 7.200 6.705 7.100 2,028 +0.05(+0.71%)
Jul 25, 2017 7.050 7.050 7.050 2 +0.20(+2.92%)
Jul 24, 2017 6.750 6.950 6.570 6.850 1,659 +0.10(+1.56%)
Jul 21, 2017 6.650 6.750 6.645 6.745 1,861 +0.05(+0.75%)
Jul 20, 2017 6.669 6.695 6.669 6.695 292 +0.15(+2.21%)
Jul 19, 2017 6.500 6.550 6.500 6.550 442 +0.00(+0.00%)
Jul 18, 2017 6.750 6.800 6.550 6.550 52,325 -0.15(-2.24%)
Jul 17, 2017 6.900 6.900 6.500 6.700 20,752 -0.40(-5.63%)
Jul 12, 2017 7.100 7.100 7.100 0 +0.00(+0.00%)
Jul 11, 2017 7.100 7.105 7.000 7.100 7,387 +0.10(+1.43%)
Jul 10, 2017 6.880 7.250 6.880 7.000 9,323 -0.05(-0.71%)
Jul 07, 2017 7.300 7.400 7.050 7.050 7,314 -0.05(-0.70%)
Jul 06, 2017 6.945 7.100 6.945 7.100 5,297 -0.20(-2.74%)
Jul 05, 2017 7.100 7.350 7.100 7.300 11,965 +0.35(+5.04%)
Jul 03, 2017 7.450 7.450 6.850 6.950 13,426 +0.05(+0.72%)
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%)
Apr 03, 2017 7.250 7.300 7.100 7.100 328 -0.20(-2.74%)
Mar 31, 2017 7.300 7.300 7.300 7.300 414 -0.05(-0.68%)
Mar 30, 2017 7.250 7.350 7.240 7.350 1,256 +0.00(+0.00%)
Mar 29, 2017 7.300 7.350 7.150 7.350 2,842 +0.15(+2.08%)
Mar 28, 2017 7.350 7.350 7.200 7.200 5,959 -0.05(-0.69%)
Mar 24, 2017 7.250 7.250 7.250 0 -0.10(-1.36%)
Mar 23, 2017 7.350 7.350 7.250 7.350 3,643 +0.05(+0.68%)
Mar 22, 2017 7.200 7.300 7.200 7.300 3,794 +0.05(+0.69%)
Mar 21, 2017 7.300 7.300 7.150 7.250 923 -0.05(-0.68%)
Mar 20, 2017 7.350 7.350 7.300 7.300 904 -0.05(-0.68%)
Mar 17, 2017 7.400 7.411 7.150 7.350 6,495 -0.15(-2.00%)
Mar 16, 2017 7.025 7.500 7.000 7.500 30,180 +0.50(+7.14%)
Mar 15, 2017 7.100 7.150 7.000 7.000 4,221 +0.00(+0.00%)
Mar 14, 2017 6.900 7.200 6.900 7.000 5,253 +0.05(+0.72%)
Mar 13, 2017 6.750 7.000 6.750 6.950 1,560 +0.15(+2.21%)
Mar 10, 2017 7.250 7.275 6.800 6.800 14,926 -0.25(-3.55%)
Mar 09, 2017 7.050 7.300 6.950 7.050 10,664 +0.05(+0.71%)
Mar 08, 2017 6.700 7.000 6.650 7.000 3,805 +0.20(+2.94%)
Mar 07, 2017 6.700 6.800 6.600 6.800 3,667 +0.25(+3.82%)
Mar 06, 2017 6.800 6.800 6.550 6.550 5,328 -0.15(-2.24%)
Mar 03, 2017 6.800 6.900 6.700 6.700 696 -0.20(-2.90%)
Mar 02, 2017 7.005 7.100 6.850 6.900 24,585 -0.15(-2.13%)
Mar 01, 2017 7.100 7.100 6.850 7.050 18,941 +0.00(+0.00%)
Feb 28, 2017 7.005 7.100 7.005 7.050 1,415 -0.20(-2.76%)
Feb 27, 2017 7.271 7.271 7.250 7.250 1,041 +0.00(+0.00%)
Feb 24, 2017 7.250 7.300 7.200 7.250 10,615 -0.05(-0.68%)
Feb 23, 2017 7.250 7.300 7.250 7.300 1,143 +0.05(+0.69%)
Feb 22, 2017 7.350 7.350 7.250 7.250 6,185 -0.10(-1.36%)
Feb 21, 2017 7.300 7.350 7.200 7.350 19,040 +0.00(+0.00%)
Feb 17, 2017 7.350 7.350 7.350 0 +0.00(+0.00%)
Feb 16, 2017 7.200 7.350 7.050 7.350 35,671 +0.05(+0.68%)
Feb 15, 2017 7.100 7.550 7.000 7.300 10,177 +0.30(+4.29%)
Feb 14, 2017 7.195 7.350 7.000 7.000 17,356 -0.05(-0.71%)
Feb 13, 2017 7.450 7.450 7.050 7.050 956 -0.15(-2.08%)
Feb 10, 2017 7.300 7.400 7.100 7.200 6,007 -0.05(-0.69%)
Feb 09, 2017 7.100 7.450 6.950 7.250 13,797 +0.10(+1.40%)
Feb 08, 2017 7.100 7.200 7.000 7.150 5,249 -0.15(-2.05%)
Feb 07, 2017 7.050 7.300 7.000 7.300 3,221 +0.15(+2.10%)
Feb 06, 2017 6.950 7.150 6.950 7.150 827 +0.15(+2.14%)
Feb 03, 2017 7.000 7.225 7.000 7.000 7,178 -0.20(-2.78%)
Feb 01, 2017 7.200 7.200 7.200 142 -0.35(-4.64%)
Jan 31, 2017 7.050 7.600 7.050 7.550 4,039 +0.55(+7.86%)
Jan 30, 2017 7.000 7.000 7.000 7.000 416 +0.05(+0.72%)
Jan 26, 2017 6.950 6.950 6.950 142 +0.05(+0.72%)
Jan 25, 2017 6.950 6.955 6.850 6.900 4,992 -0.10(-1.43%)
Jan 24, 2017 7.850 7.850 6.950 7.000 304 -0.15(-2.10%)
Jan 23, 2017 6.950 7.175 6.650 7.150 37,907 +0.10(+1.42%)
Jan 20, 2017 7.050 7.270 7.050 7.050 1,956 +0.10(+1.44%)
Jan 18, 2017 6.950 6.950 6.950 0 -0.25(-3.47%)
Jan 17, 2017 6.950 7.200 6.905 7.200 3,477 +0.20(+2.86%)
Jan 12, 2017 7.000 7.000 7.000 0 +0.00(+0.00%)
Jan 11, 2017 6.990 7.150 6.900 7.000 2,779 +0.00(+0.00%)
Jan 10, 2017 6.900 7.200 6.850 7.000 5,822 -0.15(-2.10%)
Jan 09, 2017 7.150 7.300 7.150 7.150 614 +0.05(+0.70%)
Jan 06, 2017 7.050 7.150 7.000 7.100 90,375 +0.05(+0.71%)
Jan 05, 2017 7.171 7.171 7.000 7.050 155,542 -0.40(-5.37%)
Jan 04, 2017 7.700 7.700 7.305 7.450 2,496 -0.30(-3.87%)
Jan 03, 2017 8.116 8.150 7.750 7.750 2,558 -0.40(-4.91%)
Dec 30, 2016 8.150 8.150 8.150 0 +0.75(+10.14%)
Dec 29, 2016 7.250 7.400 6.750 7.400 22,514 +0.08(+1.02%)
Dec 28, 2016 7.400 7.550 7.175 7.325 14,700 -0.02(-0.34%)
Dec 27, 2016 7.000 7.350 6.905 7.350 3,922 +0.44(+6.44%)
Dec 23, 2016 6.905 6.905 6.905 0 -0.19(-2.75%)
Dec 22, 2016 7.300 7.300 7.100 7.100 1,666 -0.10(-1.39%)
Dec 21, 2016 7.105 7.200 7.000 7.200 31,134 -0.12(-1.71%)
Dec 20, 2016 7.155 7.325 7.150 7.325 2,444 +0.12(+1.74%)
Dec 19, 2016 7.100 7.200 7.100 7.200 1,630 +0.10(+1.41%)
Dec 16, 2016 6.650 7.100 6.650 7.100 5,419 +0.45(+6.77%)
Dec 15, 2016 7.050 7.100 6.650 6.650 12,174 -0.50(-6.99%)
Dec 14, 2016 6.850 7.150 6.700 7.150 5,017 +0.30(+4.38%)
Dec 13, 2016 7.100 7.100 6.750 6.850 4,598 -0.20(-2.84%)
Dec 12, 2016 7.080 7.100 6.750 7.050 12,647 -0.10(-1.40%)
Dec 09, 2016 7.350 7.350 6.875 7.150 12,857 -0.20(-2.72%)
Dec 08, 2016 7.500 7.850 7.350 7.350 12,462 -0.10(-1.34%)
Dec 07, 2016 7.350 7.450 7.350 7.450 8,062 +0.10(+1.36%)
Dec 06, 2016 7.400 7.750 7.200 7.350 33,397 +0.00(+0.00%)
Dec 05, 2016 7.227 7.550 7.227 7.350 2,521 +0.20(+2.80%)
Dec 02, 2016 7.325 7.500 7.150 7.150 69,486 +0.00(+0.00%)
Dec 01, 2016 7.250 7.300 7.150 7.150 7,524 -0.15(-2.05%)
Nov 30, 2016 7.200 7.800 7.175 7.300 72,201 +0.15(+2.10%)
Nov 29, 2016 7.250 7.250 7.000 7.150 10,978 +0.00(+0.00%)
Nov 28, 2016 7.200 7.300 7.150 7.150 7,248 +0.00(+0.00%)
Nov 25, 2016 7.250 7.250 7.150 7.150 4,690 -0.15(-2.05%)
Nov 23, 2016 7.300 7.300 7.300 0 -0.05(-0.68%)
Nov 22, 2016 7.250 7.350 7.200 7.350 9,188 +0.05(+0.68%)
Nov 21, 2016 7.400 7.425 7.250 7.300 18,944 -0.17(-2.34%)
Nov 18, 2016 7.500 7.550 7.475 7.475 12,746 -0.23(-2.92%)
Nov 17, 2016 7.363 7.850 7.363 7.700 724 +0.15(+1.99%)
Nov 16, 2016 7.900 8.023 7.483 7.550 25,825 -0.35(-4.43%)
Nov 15, 2016 7.850 8.000 7.700 7.900 8,200 +0.00(+0.00%)
Nov 14, 2016 7.550 7.900 7.350 7.900 15,091 +0.35(+4.64%)
Nov 11, 2016 8.100 8.100 7.450 7.550 4,066 -0.55(-6.79%)
Nov 10, 2016 7.250 8.400 7.250 8.100 11,002 +0.00(+0.00%)
Nov 09, 2016 7.900 8.100 7.900 8.100 7,874 +0.15(+1.89%)
Nov 08, 2016 7.705 7.950 7.705 7.950 462 +0.10(+1.27%)
Nov 07, 2016 8.000 8.050 7.850 7.850 6,148 -0.05(-0.63%)
Nov 04, 2016 7.670 7.925 7.650 7.900 3,454 +0.30(+3.95%)
Nov 03, 2016 7.250 7.600 7.250 7.600 12,956 -0.10(-1.30%)
Nov 02, 2016 7.319 7.700 7.274 7.700 3,720 +0.06(+0.79%)
Nov 01, 2016 7.640 7.640 7.640 7.640 621 -0.06(-0.78%)
Oct 31, 2016 7.500 7.750 7.500 7.700 2,525 +0.16(+2.12%)
Oct 28, 2016 7.580 7.639 7.520 7.540 7,410 -0.19(-2.46%)
Oct 27, 2016 7.650 7.739 7.630 7.730 875 -0.19(-2.39%)
Oct 26, 2016 7.919 7.919 7.919 7.919 137 +0.12(+1.52%)
Oct 25, 2016 7.870 7.910 7.800 7.800 2,244 -0.18(-2.26%)
Oct 24, 2016 7.499 8.250 7.499 7.980 3,065 -0.26(-3.16%)
Oct 21, 2016 8.360 8.400 8.240 8.240 8,540 +0.34(+4.26%)
Oct 20, 2016 7.904 7.904 7.904 7.904 1,515 -0.40(-4.78%)
Oct 19, 2016 8.150 8.440 8.150 8.300 42,049 -0.09(-1.07%)
Oct 18, 2016 8.400 8.400 8.390 8.390 378 -0.01(-0.12%)
Oct 17, 2016 8.068 8.400 8.068 8.400 7,247 +0.00(+0.00%)
Oct 14, 2016 8.180 8.410 8.150 8.400 8,565 +0.15(+1.82%)
Oct 13, 2016 8.090 8.380 8.060 8.250 1,798 +0.01(+0.12%)
Oct 11, 2016 8.301 8.240 8.240 8.240 5,100 -0.02(-0.24%)
Oct 10, 2016 8.400 8.400 8.230 8.260 5,124 +0.19(+2.35%)
Oct 06, 2016 8.300 8.070 8.070 8.070 110 -0.35(-4.16%)
Oct 05, 2016 8.400 8.530 8.400 8.420 4,518 -0.03(-0.41%)
Oct 04, 2016 8.480 8.520 8.280 8.455 4,249 -0.10(-1.11%)
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.