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 )

0.8000 -0.1000 (-11.11%)
Streaming Delayed Price Updated: 2:34 PM EDT, May 24, 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 30, 2019 3.660 3.660 3.660 3.660 400 +0.01(+0.27%)
Sep 27, 2019 3.750 3.790 3.650 3.650 700 -0.16(-4.20%)
Sep 26, 2019 3.810 3.810 3.810 133 +0.00(+0.00%)
Sep 25, 2019 3.810 3.810 3.810 3 +0.00(+0.00%)
Sep 24, 2019 3.810 3.810 3.810 3.810 275 +0.00(+0.00%)
Sep 23, 2019 3.750 3.810 3.750 3.810 1,209 -0.07(-1.80%)
Sep 20, 2019 3.740 3.880 3.740 3.880 2,000 +0.13(+3.47%)
Sep 19, 2019 3.520 3.750 3.520 3.750 1,032 +0.00(+0.00%)
Sep 18, 2019 3.500 3.750 3.500 3.750 2,533 +0.10(+2.81%)
Sep 17, 2019 3.510 3.648 3.500 3.648 3,282 -0.10(-2.73%)
Sep 16, 2019 3.750 3.750 3.750 134 +0.00(+0.00%)
Sep 13, 2019 3.750 3.750 3.750 228 +0.00(+0.00%)
Sep 12, 2019 3.500 3.750 3.500 3.750 384 +0.25(+7.14%)
Sep 11, 2019 3.500 3.500 3.500 38 +0.00(+0.00%)
Sep 10, 2019 3.500 3.500 3.500 1 +0.00(+0.00%)
Sep 09, 2019 3.518 3.750 3.500 3.500 1,607 +0.00(+0.00%)
Sep 06, 2019 3.500 3.500 3.500 77 +0.00(+0.00%)
Sep 05, 2019 3.500 3.696 3.500 3.500 1,579 +0.00(+0.00%)
Sep 03, 2019 3.500 3.500 3.500 0 +0.00(+0.00%)
Aug 30, 2019 3.500 3.500 3.500 3.500 400 +0.00(+0.00%)
Aug 29, 2019 3.500 3.500 3.500 191 +0.00(+0.00%)
Aug 28, 2019 3.866 3.866 3.500 3.500 1,554 -0.03(-0.85%)
Aug 27, 2019 3.530 3.530 3.530 46 +0.00(+0.00%)
Aug 26, 2019 3.510 3.530 3.510 3.530 383 -0.01(-0.28%)
Aug 23, 2019 3.507 3.685 3.507 3.540 3,300 +0.04(+1.14%)
Aug 22, 2019 3.500 3.500 3.500 3.500 1,369 -0.06(-1.69%)
Aug 21, 2019 3.500 3.560 3.500 3.560 529 -0.08(-2.20%)
Aug 20, 2019 3.640 3.640 3.640 29 +0.00(+0.00%)
Aug 19, 2019 3.640 3.640 3.640 3.640 284 -0.32(-8.08%)
Aug 16, 2019 3.960 3.960 3.960 65 +0.00(+0.00%)
Aug 15, 2019 3.980 4.000 3.940 3.960 7,262 +0.23(+6.17%)
Aug 14, 2019 3.770 3.831 3.730 3.730 16,201 -0.02(-0.53%)
Aug 13, 2019 3.500 4.000 3.500 3.750 182,579 +0.23(+6.53%)
Aug 12, 2019 3.550 3.710 3.520 3.520 4,490 -0.16(-4.35%)
Aug 09, 2019 3.822 3.822 3.680 3.680 1,700 -0.13(-3.41%)
Aug 08, 2019 3.800 4.000 3.514 3.810 21,081 -0.09(-2.31%)
Aug 07, 2019 3.890 3.900 3.280 3.900 1,161 +0.12(+3.17%)
Aug 06, 2019 3.800 3.800 3.760 3.780 3,359 -0.02(-0.53%)
Aug 05, 2019 3.800 3.819 3.800 3.800 5,751 -0.07(-1.91%)
Aug 02, 2019 3.350 3.920 3.350 3.874 41,000 +0.67(+21.06%)
Aug 01, 2019 3.250 3.300 3.200 3.200 6,949 -0.05(-1.54%)
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%)
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.