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 )

0.8797 +0.0003 (+0.03%)

Streaming Delayed Price Updated: 1:59 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	3.500	3.644	3.500	3.500	5,053	-0.16(-4.37%)
Oct 30, 2019		3.660	3.660	3.660	33	+0.00(+0.00%)
Oct 29, 2019		3.660	3.660	3.660	2	+0.00(+0.00%)
Oct 28, 2019	3.650	3.848	3.650	3.660	5,760	-0.01(-0.27%)
Oct 25, 2019		3.670	3.670	3.670	2	+0.00(+0.00%)
Oct 23, 2019		3.670	3.670	3.670	0	+0.00(+0.00%)
Oct 22, 2019	3.740	3.740	3.670	3.670	1,164	+0.00(+0.00%)
Oct 21, 2019	3.700	3.700	3.670	3.670	5,735	-0.08(-2.09%)
Oct 18, 2019		3.748	3.748	3.748	2	+0.00(+0.00%)
Oct 17, 2019		3.748	3.748	3.748	34	+0.00(+0.00%)
Oct 16, 2019	3.730	3.748	3.730	3.748	640	+0.07(+1.86%)
Oct 15, 2019	3.680	3.680	3.680	3.680	854	-0.19(-4.99%)
Oct 14, 2019		3.873	3.873	3.873	79	+0.00(+0.00%)
Oct 10, 2019		3.873	3.873	3.873	0	+0.00(+0.00%)
Oct 09, 2019	3.873	3.873	3.873	3.873	263	+0.19(+5.25%)
Oct 08, 2019	3.680	3.680	3.680	3.680	587	+0.00(+0.00%)
Oct 07, 2019	3.680	3.713	3.680	3.680	1,002	+0.03(+0.82%)
Oct 04, 2019		3.650	3.650	3.650	39	+0.00(+0.00%)
Oct 03, 2019	3.650	3.665	3.650	3.650	10,895	-0.14(-3.69%)
Oct 02, 2019		3.790	3.790	3.790	93	+0.00(+0.00%)
Oct 01, 2019	3.770	3.790	3.650	3.790	6,241	+0.13(+3.55%)
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%)

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