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 )

0.8110 -0.0890 (-9.89%)

Streaming Delayed Price Updated: 11:17 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	1.720	1.720	1.610	1.610	2,969	-0.11(-6.40%)
Sep 29, 2022	1.640	1.720	1.610	1.720	1,299	+0.09(+5.52%)
Sep 28, 2022	1.670	1.720	1.630	1.630	905	-0.03(-1.81%)
Sep 27, 2022	1.610	1.730	1.610	1.660	7,042	+0.04(+2.47%)
Sep 26, 2022	1.630	1.630	1.610	1.620	3,938	+0.01(+0.62%)
Sep 23, 2022	1.700	1.730	1.610	1.610	6,357	-0.11(-6.40%)
Sep 22, 2022	1.750	1.750	1.650	1.720	18,990	+0.04(+2.38%)
Sep 21, 2022	1.620	1.680	1.610	1.680	12,079	+0.01(+0.60%)
Sep 20, 2022	1.710	1.720	1.650	1.670	14,895	-0.04(-2.34%)
Sep 19, 2022	1.770	1.790	1.710	1.710	17,091	+0.08(+4.91%)
Sep 16, 2022	1.800	1.800	1.630	1.630	26,793	-0.09(-5.23%)
Sep 15, 2022	1.830	1.830	1.720	1.720	10,699	-0.02(-1.15%)
Sep 14, 2022	1.830	1.830	1.730	1.740	5,360	-0.09(-4.92%)
Sep 13, 2022	1.840	1.840	1.800	1.830	5,302	-0.01(-0.54%)
Sep 12, 2022	1.890	1.890	1.810	1.840	3,477	-0.02(-1.27%)
Sep 09, 2022	1.900	1.900	1.790	1.864	12,241	-0.04(-1.91%)
Sep 08, 2022	1.960	1.960	1.820	1.900	6,196	-0.06(-3.06%)
Sep 07, 2022	1.930	1.960	1.825	1.960	7,686	+0.04(+2.08%)
Sep 06, 2022	1.920	1.927	1.910	1.920	4,281	+0.07(+3.78%)
Sep 02, 2022	1.750	1.850	1.750	1.850	914	-0.05(-2.63%)
Sep 01, 2022	1.830	1.900	1.810	1.900	7,542	+0.01(+0.53%)
Aug 31, 2022	1.910	1.950	1.890	1.890	2,821	-0.02(-1.05%)
Aug 30, 2022	1.970	1.970	1.840	1.910	3,416	+0.07(+3.80%)
Aug 29, 2022	1.810	1.865	1.810	1.840	2,062	-0.02(-1.08%)
Aug 26, 2022	1.810	1.900	1.810	1.860	1,239	-0.04(-2.10%)
Aug 25, 2022	1.950	1.950	1.850	1.900	3,177	-0.04(-2.07%)
Aug 24, 2022	1.820	2.090	1.810	1.940	88,265	+0.06(+3.10%)
Aug 23, 2022	1.859	1.960	1.855	1.882	4,345	+0.02(+1.18%)
Aug 22, 2022	1.820	1.890	1.810	1.860	15,114	-0.07(-3.64%)
Aug 19, 2022	1.910	1.970	1.850	1.930	19,411	-0.03(-1.53%)
Aug 18, 2022	2.170	2.180	1.947	1.960	22,233	-0.13(-6.22%)
Aug 17, 2022	2.080	2.170	1.990	2.090	45,336	-0.09(-4.13%)
Aug 16, 2022	2.200	2.230	2.050	2.180	65,313	+0.01(+0.46%)
Aug 15, 2022	2.110	2.300	2.000	2.170	159,408	-0.03(-1.36%)
Aug 12, 2022	1.550	2.490	1.545	2.200	1,192,242	+0.65(+41.94%)
Aug 11, 2022	1.560	1.590	1.495	1.550	6,094	+0.04(+2.65%)
Aug 09, 2022				1.510	140	+0.01(+0.88%)
Aug 08, 2022	1.497	1.497	1.497	1.497	290	+0.02(+1.14%)
Aug 05, 2022	1.550	1.570	1.480	1.480	5,873	-0.03(-1.99%)
Aug 03, 2022				1.510	119	+0.01(+1.00%)
Aug 02, 2022	1.560	1.560	1.290	1.495	5,584	+0.06(+4.30%)
Aug 01, 2022	1.690	1.690	1.410	1.433	1,083	-0.04(-2.49%)
Jul 29, 2022	1.470	1.700	1.457	1.470	4,611	-0.04(-2.65%)
Jul 28, 2022	1.510	1.625	1.510	1.510	7,086	-0.18(-10.65%)
Jul 27, 2022	1.600	1.690	1.600	1.690	1,017	+0.14(+9.03%)
Jul 26, 2022	1.550	1.550	1.548	1.550	1,066	-0.19(-10.91%)
Jul 25, 2022	1.570	1.740	1.570	1.740	709	-0.01(-0.45%)
Jul 22, 2022	1.730	1.748	1.730	1.748	302	+0.19(+12.04%)
Jul 21, 2022	1.650	1.650	1.540	1.560	1,143	-0.14(-8.24%)
Jul 20, 2022	1.705	1.705	1.700	1.700	670	-0.05(-2.86%)
Jul 19, 2022	1.680	1.750	1.680	1.750	6,213	+0.07(+4.17%)
Jul 18, 2022	1.680	1.680	1.680	1.680	562	+0.00(+0.30%)
Jul 13, 2022				1.675	16	-0.08(-4.83%)
Jul 07, 2022				1.760	21	+0.00(+0.00%)
Jul 06, 2022	1.830	1.830	1.760	1.760	557	+0.05(+2.92%)
Jul 05, 2022	1.640	1.830	1.640	1.710	1,645	-0.06(-3.66%)

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