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 )

0.9355 +0.0558 (+6.34%)

Streaming Delayed Price Updated: 10:42 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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