Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Conifer Holdings, Inc. - Common Stock (NQ:CNFR)

1.601 -0.429 (-21.16%)
Streaming Delayed Price Updated: 10:53 AM EDT, Sep 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 17, 2025 1.700 2.125 1.620 2.030 1,539,881 +0.27(+15.34%)
Sep 16, 2025 2.100 2.210 1.430 1.760 41,324,940 +0.63(+55.53%)
Sep 15, 2025 1.160 1.205 1.030 1.132 969,948 -0.09(-7.62%)
Sep 12, 2025 0.9500 1.266 0.9500 1.225 544,210 +0.30(+31.72%)
Sep 11, 2025 0.8572 0.9633 0.8572 0.9300 92,506 +0.01(+0.89%)
Sep 10, 2025 0.9787 1.000 0.8750 0.9218 201,602 -0.06(-5.81%)
Sep 09, 2025 0.7646 1.250 0.7646 0.9787 4,972,365 +0.22(+29.20%)
Sep 08, 2025 0.7400 0.7575 0.7122 0.7575 14,135 +0.02(+2.36%)
Sep 05, 2025 0.7500 0.7700 0.7400 0.7400 4,569 -0.01(-1.33%)
Sep 04, 2025 0.7500 0.8257 0.7500 0.7500 15,694 +0.00(+0.01%)
Sep 03, 2025 0.7600 0.7700 0.7400 0.7499 12,887 -0.01(-1.42%)
Sep 02, 2025 0.7800 0.7800 0.7607 0.7607 4,142 -0.02(-3.05%)
Aug 29, 2025 0.7601 0.8090 0.7601 0.7846 2,202 -0.01(-1.31%)
Aug 28, 2025 0.8000 0.8020 0.7950 0.7950 1,029 +0.00(+0.00%)
Aug 27, 2025 0.8300 0.8311 0.7950 0.7950 7,832 -0.03(-3.65%)
Aug 26, 2025 0.8400 0.8499 0.8251 0.8251 12,884 +0.02(+1.86%)
Aug 25, 2025 0.8400 0.8500 0.8100 0.8100 29,542 +0.00(+0.04%)
Aug 22, 2025 0.8210 0.8210 0.7900 0.8097 10,055 +0.02(+2.36%)
Aug 21, 2025 0.8200 0.8393 0.7910 0.7910 10,832 -0.07(-8.43%)
Aug 20, 2025 0.7600 0.9000 0.7497 0.8638 51,808 +0.10(+13.21%)
Aug 19, 2025 0.7500 0.8275 0.7500 0.7630 20,691 +0.01(+1.45%)
Aug 18, 2025 0.7510 0.8999 0.7501 0.7521 7,948 -0.02(-2.70%)
Aug 15, 2025 0.7460 0.7730 0.7460 0.7730 2,603 -0.05(-5.57%)
Aug 14, 2025 0.7900 0.8300 0.7899 0.8186 14,526 +0.02(+2.52%)
Aug 13, 2025 0.8500 0.8601 0.7985 0.7985 3,914 -0.00(-0.19%)
Aug 12, 2025 0.8000 0.9028 0.7981 0.8000 8,991 -0.04(-5.26%)
Aug 11, 2025 0.7715 0.8777 0.7715 0.8444 2,147 +0.02(+2.94%)
Aug 08, 2025 0.8100 0.8852 0.8015 0.8203 2,706 +0.01(+1.46%)
Aug 07, 2025 0.8390 0.9307 0.8085 0.8085 1,625 +0.01(+1.25%)
Aug 06, 2025 0.8005 0.8267 0.7400 0.7985 10,336 -0.05(-5.99%)
Aug 05, 2025 0.8201 0.8494 0.7301 0.8494 3,421 +0.01(+1.12%)
Aug 04, 2025 0.8100 0.8400 0.8100 0.8400 1,739 +0.02(+2.44%)
Aug 01, 2025 0.7516 0.8384 0.7516 0.8200 4,156 -0.05(-6.05%)
Jul 31, 2025 0.8700 0.8896 0.8700 0.8728 983 +0.03(+3.13%)
Jul 30, 2025 0.9000 0.9000 0.8366 0.8463 2,930 -0.05(-5.65%)
Jul 29, 2025 0.9599 0.9599 0.8970 0.8970 4,426 -0.05(-5.18%)
Jul 28, 2025 0.9500 0.9600 0.9000 0.9460 8,560 +0.05(+5.11%)
Jul 25, 2025 0.9072 0.9498 0.8957 0.9000 2,057 +0.01(+1.12%)
Jul 24, 2025 0.9100 0.9150 0.8900 0.8900 3,192 +0.02(+2.25%)
Jul 23, 2025 0.8700 0.9599 0.8081 0.8704 18,720 -0.01(-1.09%)
Jul 22, 2025 0.8700 0.9332 0.8700 0.8800 4,014 +0.01(+1.14%)
Jul 21, 2025 0.9800 0.9800 0.8700 0.8701 3,371 -0.00(-0.29%)
Jul 18, 2025 0.9300 0.9300 0.8640 0.8726 4,993 -0.04(-4.11%)
Jul 17, 2025 0.8600 0.9699 0.8600 0.9100 8,460 +0.05(+5.81%)
Jul 16, 2025 0.9300 0.9300 0.8600 0.8600 13,943 +0.05(+6.17%)
Jul 15, 2025 0.8000 0.8100 0.8000 0.8100 1,976 +0.02(+2.53%)
Jul 14, 2025 0.8100 0.8100 0.7668 0.7900 2,961 -0.02(-2.45%)
Jul 11, 2025 0.7891 0.8100 0.7798 0.8098 15,119 +0.06(+7.40%)
Jul 10, 2025 0.7112 0.7540 0.7112 0.7540 4,855 +0.00(+0.09%)
Jul 09, 2025 0.7407 0.7533 0.7250 0.7533 19,972 +0.02(+3.19%)
Jul 08, 2025 0.7351 0.7540 0.7300 0.7300 13,307 -0.01(-1.35%)
Jul 07, 2025 0.7400 0.7600 0.7301 0.7400 4,789 -0.02(-2.63%)
Jul 03, 2025 0.7708 0.7746 0.7600 0.7600 1,425 +0.00(+0.00%)
Jul 02, 2025 0.7400 0.7745 0.7400 0.7600 1,942 -0.00(-0.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.