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 )

1.090 +0.040 (+3.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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, 2021 3.030 3.148 2.786 2.880 77,834 +0.13(+4.73%)
Sep 29, 2021 2.730 2.790 2.510 2.750 77,218 +0.02(+0.73%)
Sep 28, 2021 2.660 2.760 2.660 2.730 13,396 +0.06(+2.25%)
Sep 27, 2021 2.610 2.760 2.610 2.670 8,968 +0.01(+0.38%)
Sep 24, 2021 2.670 2.711 2.560 2.660 18,468 -0.01(-0.37%)
Sep 23, 2021 2.610 2.700 2.583 2.670 14,544 +0.06(+2.30%)
Sep 22, 2021 2.800 2.880 2.560 2.610 42,751 -0.14(-5.09%)
Sep 21, 2021 2.860 2.920 2.730 2.750 9,329 -0.08(-2.83%)
Sep 20, 2021 2.990 3.100 2.760 2.830 20,095 -0.05(-1.74%)
Sep 17, 2021 3.010 3.220 2.880 2.880 65,690 -0.12(-4.00%)
Sep 16, 2021 3.070 3.070 2.910 3.000 14,759 -0.11(-3.54%)
Sep 15, 2021 3.030 3.130 3.025 3.110 58,405 +0.03(+0.97%)
Sep 14, 2021 3.150 3.150 3.040 3.080 14,650 -0.08(-2.69%)
Sep 13, 2021 3.130 3.310 3.053 3.165 13,358 -0.00(-0.16%)
Sep 10, 2021 3.090 3.250 3.090 3.170 78,907 +0.05(+1.60%)
Sep 09, 2021 3.170 3.245 3.070 3.120 67,000 -0.12(-3.70%)
Sep 08, 2021 3.550 3.550 3.150 3.240 108,719 -0.30(-8.47%)
Sep 07, 2021 3.590 3.770 3.510 3.540 72,777 -0.04(-1.12%)
Sep 03, 2021 3.790 3.800 3.447 3.580 218,614 -0.21(-5.54%)
Sep 02, 2021 3.940 4.080 3.790 3.790 81,351 -0.12(-3.07%)
Sep 01, 2021 4.000 4.218 3.840 3.910 220,891 -0.11(-2.74%)
Aug 31, 2021 4.110 4.270 4.000 4.020 85,186 -0.16(-3.83%)
Aug 30, 2021 4.050 4.330 3.950 4.180 153,005 +0.24(+6.09%)
Aug 27, 2021 3.750 4.100 3.730 3.940 143,094 +0.17(+4.51%)
Aug 26, 2021 3.900 3.974 3.560 3.770 84,154 -0.10(-2.58%)
Aug 25, 2021 3.530 3.990 3.510 3.870 186,048 +0.37(+10.57%)
Aug 24, 2021 3.370 3.530 3.350 3.500 70,282 +0.17(+5.11%)
Aug 23, 2021 3.200 3.480 3.140 3.330 148,195 +0.32(+10.63%)
Aug 20, 2021 2.540 3.100 2.540 3.010 258,241 +0.35(+13.16%)
Aug 19, 2021 2.640 2.890 2.540 2.660 259,317 -0.10(-3.62%)
Aug 18, 2021 2.770 2.830 2.620 2.760 22,904 +0.01(+0.36%)
Aug 17, 2021 2.920 3.000 2.690 2.750 240,881 -0.16(-5.50%)
Aug 16, 2021 3.040 3.050 2.853 2.910 75,862 -0.19(-6.13%)
Aug 13, 2021 2.920 3.260 2.920 3.100 271,080 -0.04(-1.27%)
Aug 12, 2021 3.440 3.980 3.070 3.140 6,409,069 +0.30(+10.56%)
Aug 11, 2021 2.780 2.840 2.784 2.840 930,873 +0.08(+3.01%)
Aug 10, 2021 2.799 2.799 2.710 2.757 3,043 -0.04(-1.53%)
Aug 09, 2021 2.670 2.800 2.600 2.800 15,736 +0.12(+4.48%)
Aug 06, 2021 2.720 2.740 2.640 2.680 9,574 -0.05(-1.83%)
Aug 05, 2021 2.660 2.730 2.650 2.730 3,328 +0.01(+0.37%)
Aug 04, 2021 2.690 2.740 2.680 2.720 3,968 +0.04(+1.49%)
Aug 03, 2021 2.730 2.730 2.680 2.680 716 -0.06(-2.10%)
Aug 02, 2021 2.690 2.740 2.660 2.737 7,139 -0.01(-0.27%)
Jul 30, 2021 2.680 2.790 2.680 2.745 1,622 -0.03(-1.26%)
Jul 29, 2021 2.781 2.782 2.730 2.780 2,057 -0.06(-2.11%)
Jul 28, 2021 2.750 2.860 2.750 2.840 4,019 -0.01(-0.35%)
Jul 27, 2021 2.850 2.850 2.750 2.850 3,051 +0.10(+3.64%)
Jul 26, 2021 2.700 2.750 2.700 2.750 1,655 +0.06(+2.23%)
Jul 23, 2021 2.850 2.850 2.660 2.690 3,482 -0.11(-3.93%)
Jul 22, 2021 2.980 2.980 2.800 2.800 3,231 -0.03(-1.06%)
Jul 21, 2021 2.680 2.895 2.671 2.830 9,432 +0.15(+5.60%)
Jul 20, 2021 2.780 2.790 2.680 2.680 4,927 -0.03(-1.08%)
Jul 19, 2021 2.680 2.720 2.572 2.709 19,326 +0.06(+2.23%)
Jul 16, 2021 2.710 2.710 2.650 2.650 5,340 -0.03(-1.12%)
Jul 15, 2021 2.717 2.770 2.660 2.680 9,254 -0.06(-2.19%)
Jul 14, 2021 2.750 2.780 2.720 2.740 4,792 -0.06(-2.14%)
Jul 13, 2021 2.880 2.910 2.790 2.800 3,105 -0.08(-2.74%)
Jul 12, 2021 2.810 3.090 2.760 2.879 97,587 +0.12(+4.31%)
Jul 09, 2021 2.690 2.813 2.690 2.760 22,120 +0.01(+0.52%)
Jul 08, 2021 2.690 2.800 2.608 2.746 65,043 -0.04(-1.59%)
Jul 07, 2021 2.800 2.840 2.750 2.790 3,724 -0.06(-2.11%)
Jul 06, 2021 2.784 2.860 2.784 2.850 13,075 -0.03(-1.04%)
Jul 02, 2021 2.760 2.890 2.750 2.880 11,076 +0.02(+0.70%)
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.