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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Citizens Community (NQ: CZWI )

11.30 UNCHANGED
Streaming Delayed Price Updated: 11:29 AM EDT, Jun 18, 2024 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 (%)
Jan 31, 2012 4.679 4.805 4.679 4.805 13,116 +0.13(+2.68%)
Jan 30, 2012 4.671 4.679 4.667 4.679 2,393 +0.04(+0.90%)
Jan 27, 2012 4.638 4.638 4.638 4.638 119 +0.13(+2.78%)
Jan 26, 2012 4.496 4.512 4.495 4.512 4,964 +0.02(+0.37%)
Jan 24, 2012 4.496 4.496 4.496 4.496 0 +0.00(+0.00%)
Jan 20, 2012 4.470 4.496 4.496 4.496 957 +0.00(+0.00%)
Jan 19, 2012 4.270 4.512 4.270 4.496 4,456 +0.19(+4.47%)
Jan 18, 2012 4.220 4.303 4.220 4.303 6,223 +0.20(+4.89%)
Jan 17, 2012 4.257 4.262 4.103 4.103 1,795 -0.12(-2.77%)
Jan 12, 2012 4.220 4.220 4.220 4.220 1,914 -0.08(-1.94%)
Jan 11, 2012 4.303 4.303 4.303 4.303 2,393 +0.01(+0.19%)
Jan 10, 2012 4.211 4.303 4.211 4.295 4,188 +0.12(+2.80%)
Jan 05, 2012 4.262 4.178 4.178 4.178 359 +0.00(+0.00%)
Jan 04, 2012 4.170 4.178 4.170 4.178 8,855 -0.11(-2.54%)
Dec 30, 2011 4.178 4.303 4.178 4.287 1,795 +0.11(+2.60%)
Dec 29, 2011 4.178 4.208 4.178 4.178 3,111 +0.00(+0.00%)
Dec 28, 2011 4.153 4.178 4.153 4.178 3,111 +0.03(+0.80%)
Dec 27, 2011 4.178 4.195 4.136 4.145 2,438 -0.03(-0.80%)
Dec 23, 2011 4.145 4.178 4.136 4.178 14,265 -0.04(-0.99%)
Dec 21, 2011 4.178 4.228 4.153 4.220 13,435 +0.04(+1.00%)
Dec 20, 2011 4.178 4.178 4.178 4.178 5,718 +0.00(+0.00%)
Dec 19, 2011 4.220 4.245 4.178 4.178 3,237 -0.04(-0.99%)
Dec 16, 2011 4.211 4.220 4.086 4.220 5,883 +0.04(+1.00%)
Dec 15, 2011 4.220 4.220 4.178 4.178 1,036 +0.00(+0.00%)
Dec 14, 2011 4.287 4.287 4.178 4.178 359 -0.11(-2.53%)
Dec 13, 2011 4.228 4.303 4.178 4.287 5,825 +0.00(+0.00%)
Dec 12, 2011 4.186 4.303 4.186 4.287 12,890 -0.02(-0.39%)
Dec 09, 2011 4.069 4.303 4.061 4.303 27,663 +0.26(+6.41%)
Dec 08, 2011 4.111 4.136 4.028 4.044 6,911 -0.09(-2.22%)
Dec 07, 2011 4.086 4.136 4.053 4.136 4,530 +0.08(+1.85%)
Dec 06, 2011 4.003 4.061 4.003 4.061 7,837 +0.05(+1.25%)
Dec 05, 2011 3.994 4.170 3.902 4.011 17,326 +0.02(+0.42%)
Dec 02, 2011 3.877 4.028 3.877 3.994 4,786 +0.15(+3.91%)
Nov 30, 2011 3.844 3.844 3.844 3.844 20,703 +0.08(+2.00%)
Nov 29, 2011 3.844 3.844 3.769 3.769 2,513 -0.08(-1.96%)
Nov 28, 2011 3.844 3.844 3.844 3.844 1,196 +0.00(+0.00%)
Nov 25, 2011 3.860 3.860 3.844 3.844 239 -0.02(-0.43%)
Nov 23, 2011 3.860 3.860 3.860 3.860 239 -0.03(-0.65%)
Nov 22, 2011 3.902 3.902 3.877 3.886 1,555 -0.01(-0.21%)
Nov 21, 2011 3.894 3.894 3.894 3.894 119 -0.08(-2.10%)
Nov 16, 2011 3.977 3.977 3.977 3.977 0 +0.01(+0.21%)
Nov 15, 2011 3.961 3.969 3.961 3.969 2,393 +0.07(+1.71%)
Nov 14, 2011 4.011 4.011 3.902 3.902 5,514 -0.10(-2.51%)
Nov 11, 2011 3.785 4.003 3.769 4.003 12,685 +0.02(+0.42%)
Nov 10, 2011 4.028 4.028 3.986 3.986 7,491 -0.13(-3.25%)
Nov 09, 2011 3.994 4.253 3.969 4.120 4,117 +0.00(+0.00%)
Nov 08, 2011 4.178 4.178 4.120 4.120 4,188 -0.06(-1.40%)
Nov 04, 2011 4.178 4.178 4.178 4.178 5,983 -0.00(-0.00%)
Nov 03, 2011 4.178 4.178 4.178 4.178 239 -0.04(-0.99%)
Nov 02, 2011 4.220 4.220 4.220 4.220 119 +0.04(+1.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.