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:

Conifer Holdings (NQ: CNFR )

0.9355 +0.0558 (+6.34%)
Streaming Delayed Price Updated: 10:42 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2016 8.600 8.600 8.360 8.550 7,986 +0.22(+2.64%)
Sep 30, 2016 8.120 8.330 7.690 8.330 32,685 +0.53(+6.79%)
Sep 29, 2016 7.950 8.170 7.800 7.800 6,545 -0.20(-2.50%)
Sep 28, 2016 8.000 8.055 7.790 8.000 8,962 -0.09(-1.11%)
Sep 27, 2016 7.930 8.310 7.740 8.090 29,515 +0.04(+0.50%)
Sep 26, 2016 7.620 8.100 7.600 8.050 17,460 +0.18(+2.29%)
Sep 23, 2016 7.890 8.060 7.800 7.870 43,463 -0.09(-1.13%)
Sep 22, 2016 7.770 8.080 7.710 7.960 25,495 -0.05(-0.56%)
Sep 21, 2016 7.990 8.005 7.990 8.005 336 +0.17(+2.10%)
Sep 20, 2016 7.830 7.970 7.810 7.840 4,521 -0.24(-2.97%)
Sep 19, 2016 7.900 8.460 7.900 8.080 5,791 -0.21(-2.53%)
Sep 16, 2016 8.490 8.500 8.110 8.290 29,416 +0.12(+1.47%)
Sep 15, 2016 8.520 8.840 8.170 8.170 5,855 -0.42(-4.89%)
Sep 14, 2016 8.730 8.750 8.360 8.590 7,943 +0.08(+0.94%)
Sep 13, 2016 8.579 8.700 8.270 8.510 13,209 +0.11(+1.31%)
Sep 12, 2016 7.850 9.020 7.850 8.400 34,383 +0.78(+10.24%)
Sep 09, 2016 7.770 8.050 7.510 7.620 3,718 -0.24(-3.05%)
Sep 08, 2016 8.060 8.070 7.640 7.860 3,142 -0.22(-2.72%)
Sep 07, 2016 8.070 8.190 8.030 8.080 2,638 +0.11(+1.38%)
Sep 06, 2016 7.770 7.970 7.710 7.970 3,472 +0.07(+0.89%)
Sep 02, 2016 7.770 7.900 7.900 7.900 2,400 +0.43(+5.76%)
Sep 01, 2016 7.590 7.630 7.470 7.470 3,879 -0.11(-1.45%)
Aug 31, 2016 7.450 7.850 7.300 7.580 9,213 +0.28(+3.84%)
Aug 30, 2016 7.180 7.590 7.180 7.300 6,503 +0.10(+1.39%)
Aug 29, 2016 7.610 7.780 7.200 7.200 5,488 -0.30(-4.02%)
Aug 26, 2016 7.510 7.540 7.502 7.502 1,340 +0.04(+0.56%)
Aug 25, 2016 7.560 7.970 7.450 7.460 215,821 -0.34(-4.36%)
Aug 24, 2016 7.770 8.400 7.500 7.800 88,694 -0.10(-1.27%)
Aug 23, 2016 7.850 7.950 7.550 7.900 49,444 +0.00(+0.00%)
Aug 22, 2016 7.820 8.050 7.791 7.900 2,357 -0.03(-0.38%)
Aug 19, 2016 8.150 8.150 7.860 7.930 4,111 +0.06(+0.76%)
Aug 18, 2016 7.640 8.130 7.605 7.870 1,430 -0.22(-2.72%)
Aug 17, 2016 7.950 8.100 7.570 8.090 56,325 +0.16(+2.02%)
Aug 16, 2016 7.550 7.990 7.490 7.930 6,313 +0.28(+3.66%)
Aug 15, 2016 7.730 8.150 7.500 7.650 7,394 +0.08(+1.06%)
Aug 12, 2016 7.570 7.570 7.570 7.570 303 -0.43(-5.37%)
Aug 11, 2016 7.910 8.050 7.450 8.000 5,095 +0.05(+0.63%)
Aug 10, 2016 7.740 7.950 7.740 7.950 414 +0.18(+2.32%)
Aug 09, 2016 7.490 8.150 7.405 7.770 9,966 +0.27(+3.60%)
Aug 08, 2016 7.480 7.500 7.290 7.500 4,472 -0.15(-1.96%)
Aug 05, 2016 7.650 7.700 7.610 7.650 1,040 +0.16(+2.14%)
Aug 04, 2016 7.745 7.899 7.450 7.490 16,893 -0.52(-6.49%)
Aug 03, 2016 7.760 8.050 7.760 8.010 382 -0.13(-1.60%)
Aug 02, 2016 8.000 8.140 8.000 8.140 425 -0.08(-0.97%)
Aug 01, 2016 8.220 8.220 8.220 8.220 119 -0.02(-0.24%)
Jul 29, 2016 7.750 8.240 7.750 8.240 3,713 +0.64(+8.42%)
Jul 28, 2016 7.836 7.836 7.600 7.600 621 +0.04(+0.53%)
Jul 27, 2016 8.050 8.050 7.560 7.560 1,352 +0.06(+0.80%)
Jul 26, 2016 7.880 7.880 7.500 7.500 570 +0.04(+0.54%)
Jul 25, 2016 7.270 7.510 7.200 7.460 3,961 +0.20(+2.75%)
Jul 22, 2016 7.480 7.510 7.210 7.260 4,197 -0.03(-0.41%)
Jul 21, 2016 6.970 7.500 6.910 7.290 18,686 +0.02(+0.28%)
Jul 20, 2016 7.320 7.350 6.696 7.270 31,173 -0.24(-3.20%)
Jul 19, 2016 7.250 7.510 7.250 7.510 4,014 +0.27(+3.73%)
Jul 18, 2016 7.200 7.300 7.200 7.240 8,523 +0.09(+1.26%)
Jul 15, 2016 7.300 7.300 7.150 7.150 801 -0.08(-1.11%)
Jul 14, 2016 6.860 7.560 6.860 7.230 4,661 +0.00(+0.00%)
Jul 13, 2016 8.032 8.032 7.210 7.230 8,206 -0.26(-3.47%)
Jul 12, 2016 7.216 7.860 7.100 7.490 15,720 -0.17(-2.22%)
Jul 11, 2016 7.420 7.710 7.200 7.660 6,044 +0.38(+5.22%)
Jul 08, 2016 7.800 7.800 6.990 7.280 18,983 -0.27(-3.58%)
Jul 07, 2016 7.890 7.890 7.050 7.550 7,976 -0.11(-1.44%)
Jul 05, 2016 7.710 8.420 7.290 7.660 16,945 +0.01(+0.13%)
Jul 01, 2016 7.000 7.650 7.650 7.650 32,500 +0.71(+10.23%)
Jun 30, 2016 6.720 6.990 6.720 6.940 35,864 +0.18(+2.66%)
Jun 29, 2016 6.800 6.850 6.670 6.760 11,046 +0.10(+1.50%)
Jun 28, 2016 6.610 6.730 6.520 6.660 6,369 +0.03(+0.45%)
Jun 27, 2016 6.510 6.920 6.420 6.630 30,123 +0.13(+2.00%)
Jun 24, 2016 6.500 6.620 6.320 6.500 19,204 +0.00(+0.00%)
Jun 23, 2016 6.530 6.700 6.500 6.500 2,187 -0.04(-0.61%)
Jun 22, 2016 6.500 6.960 6.500 6.540 8,887 +0.00(+0.00%)
Jun 21, 2016 6.620 6.620 6.500 6.540 5,706 +0.04(+0.62%)
Jun 20, 2016 6.500 6.650 6.296 6.500 24,952 +0.00(+0.00%)
Jun 17, 2016 6.290 6.500 6.290 6.500 12,551 +0.07(+1.09%)
Jun 16, 2016 6.590 6.590 6.300 6.430 16,665 -0.05(-0.77%)
Jun 15, 2016 6.700 6.800 6.330 6.480 19,240 -0.30(-4.42%)
Jun 14, 2016 6.600 6.840 6.530 6.780 19,804 +0.12(+1.80%)
Jun 13, 2016 6.510 6.670 6.430 6.660 12,877 +0.10(+1.52%)
Jun 10, 2016 6.380 6.590 6.350 6.560 6,386 +0.04(+0.61%)
Jun 09, 2016 6.290 6.520 6.290 6.520 6,729 +0.19(+3.00%)
Jun 08, 2016 6.200 6.400 6.150 6.330 20,224 +0.05(+0.80%)
Jun 07, 2016 6.400 6.470 6.200 6.280 17,002 -0.05(-0.79%)
Jun 06, 2016 6.490 6.490 6.150 6.330 36,029 -0.06(-0.94%)
Jun 03, 2016 6.400 6.660 6.190 6.390 18,553 -0.04(-0.62%)
Jun 02, 2016 6.690 6.812 6.300 6.430 48,578 -0.21(-3.16%)
Jun 01, 2016 6.740 6.890 6.520 6.640 12,025 -0.02(-0.30%)
May 31, 2016 6.430 6.970 6.430 6.660 20,625 +0.23(+3.58%)
May 27, 2016 6.530 6.430 6.430 6.430 47,100 -0.21(-3.16%)
May 26, 2016 6.510 6.640 6.410 6.640 13,136 +0.08(+1.22%)
May 25, 2016 6.690 6.740 6.430 6.560 15,475 -0.20(-2.96%)
May 24, 2016 6.690 6.770 6.580 6.760 6,619 +0.14(+2.11%)
May 23, 2016 6.520 6.740 6.520 6.620 17,452 +0.07(+1.07%)
May 20, 2016 6.610 6.610 6.400 6.550 16,376 +0.14(+2.18%)
May 19, 2016 6.560 6.640 6.400 6.410 21,904 -0.14(-2.14%)
May 18, 2016 6.285 6.690 6.285 6.550 25,221 +0.28(+4.47%)
May 17, 2016 6.600 6.770 6.254 6.270 42,131 -0.28(-4.27%)
May 16, 2016 6.550 6.908 6.550 6.550 7,353 -0.05(-0.76%)
May 13, 2016 6.700 6.780 6.510 6.600 28,876 +0.09(+1.38%)
May 12, 2016 6.700 6.930 6.510 6.510 23,675 -0.29(-4.26%)
May 11, 2016 6.460 6.840 6.460 6.800 5,944 +0.21(+3.26%)
May 10, 2016 6.740 6.764 6.240 6.585 73,964 -0.08(-1.27%)
May 09, 2016 6.550 6.780 6.550 6.670 17,753 +0.15(+2.30%)
May 06, 2016 6.800 6.870 6.520 6.520 26,599 -0.40(-5.78%)
May 05, 2016 6.800 6.950 6.710 6.920 14,351 +0.07(+1.02%)
May 04, 2016 6.540 6.850 6.500 6.850 30,469 +0.34(+5.22%)
May 03, 2016 6.480 6.630 6.435 6.510 9,350 +0.00(+0.00%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.