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 (%)
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%)

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