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 )

11.70 +0.50 (+4.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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, 2008 7.270 7.312 7.270 7.270 2,154 +0.13(+1.75%)
Jan 30, 2008 7.144 7.144 7.144 7.144 0 +0.00(+0.00%)
Jan 29, 2008 7.144 7.144 7.144 7.144 0 +0.00(+0.00%)
Jan 28, 2008 7.144 7.144 7.144 7.144 0 +0.00(+0.00%)
Jan 25, 2008 7.153 7.161 7.036 7.144 5,624 +0.13(+1.79%)
Jan 24, 2008 6.885 7.103 6.819 7.019 20,494 +0.13(+1.82%)
Jan 23, 2008 6.894 6.894 6.827 6.894 4,308 +0.00(+0.00%)
Jan 22, 2008 6.927 6.927 6.894 6.894 1,196 +0.10(+1.48%)
Jan 21, 2008 7.011 7.153 6.768 6.793 12,471 +0.00(+0.00%)
Jan 18, 2008 7.011 7.153 6.768 6.793 12,471 -0.11(-1.57%)
Jan 17, 2008 6.902 6.902 6.902 6.902 0 +0.00(+0.00%)
Jan 16, 2008 6.902 6.902 6.894 6.902 718 -0.28(-3.84%)
Jan 15, 2008 7.144 7.228 7.144 7.178 1,860 +0.18(+2.63%)
Jan 14, 2008 6.994 6.994 6.994 6.994 119 -0.08(-1.18%)
Jan 11, 2008 6.936 7.245 6.936 7.078 2,649 +0.18(+2.67%)
Jan 10, 2008 7.061 7.061 6.885 6.894 837 -0.19(-2.71%)
Jan 09, 2008 7.061 7.094 7.061 7.086 6,821 +0.03(+0.36%)
Jan 08, 2008 7.061 7.061 7.061 7.061 12,206 -0.03(-0.47%)
Jan 07, 2008 7.078 7.103 7.061 7.094 1,316 -0.10(-1.39%)
Jan 04, 2008 7.186 7.261 7.186 7.195 3,679 +0.09(+1.29%)
Jan 03, 2008 7.111 7.462 7.069 7.103 4,168 -0.17(-2.30%)
Jan 02, 2008 7.111 7.612 7.111 7.270 2,632 -0.06(-0.80%)
Jan 01, 2008 7.220 7.353 7.220 7.328 18,441 +0.00(+0.00%)
Dec 31, 2007 7.220 7.353 7.220 7.328 18,441 -0.06(-0.79%)
Dec 28, 2007 7.721 7.721 7.387 7.387 3,009 -0.19(-2.54%)
Dec 27, 2007 7.353 7.763 7.353 7.579 72,599 +0.18(+2.49%)
Dec 26, 2007 7.345 7.395 7.303 7.395 2,033 +0.00(+0.00%)
Dec 24, 2007 7.395 7.395 7.103 7.395 1,436 -0.01(-0.11%)
Dec 21, 2007 7.395 7.403 7.395 7.403 2,393 +0.13(+1.84%)
Dec 20, 2007 7.270 7.270 7.270 7.270 2,385 +0.00(+0.00%)
Dec 19, 2007 7.437 7.437 7.270 7.270 1,196 -0.18(-2.47%)
Dec 18, 2007 7.445 7.454 7.445 7.454 239 -0.08(-1.00%)
Dec 17, 2007 7.529 7.529 7.529 7.529 0 +0.00(+0.00%)
Dec 14, 2007 7.529 7.529 7.529 7.529 3,087 -0.03(-0.33%)
Dec 13, 2007 7.654 7.846 7.554 7.554 2,273 -0.05(-0.66%)
Dec 12, 2007 7.554 7.637 7.554 7.604 11,488 +0.08(+1.00%)
Dec 11, 2007 7.646 7.646 7.529 7.529 12,736 -0.09(-1.21%)
Dec 10, 2007 7.771 7.771 7.571 7.621 61,839 -0.15(-1.94%)
Dec 07, 2007 7.437 7.896 7.420 7.771 34,226 +0.33(+4.49%)
Dec 06, 2007 7.562 7.562 7.437 7.437 6,315 -0.08(-1.11%)
Dec 05, 2007 7.437 7.646 7.437 7.520 9,693 +0.04(+0.56%)
Dec 04, 2007 7.479 7.479 7.462 7.479 3,532 +0.00(+0.00%)
Dec 03, 2007 7.520 7.520 7.479 7.479 9,129 -0.20(-2.61%)
Nov 30, 2007 7.604 7.679 7.604 7.679 6,631 +0.07(+0.88%)
Nov 29, 2007 7.604 7.646 7.604 7.612 5,145 -0.05(-0.65%)
Nov 28, 2007 7.579 7.679 7.546 7.662 1,436 -0.03(-0.33%)
Nov 27, 2007 7.671 7.688 7.520 7.688 78,745 +0.03(+0.33%)
Nov 26, 2007 7.529 7.662 7.521 7.662 10,311 +0.05(+0.66%)
Nov 23, 2007 7.520 7.612 7.520 7.612 4,169 +0.01(+0.11%)
Nov 21, 2007 7.637 7.637 7.604 7.604 60,315 -0.03(-0.33%)
Nov 20, 2007 7.545 7.629 7.545 7.629 4,229 -0.03(-0.44%)
Nov 19, 2007 7.621 7.662 7.621 7.662 4,109 +0.05(+0.66%)
Nov 16, 2007 7.395 7.613 7.395 7.612 4,267 +0.09(+1.22%)
Nov 15, 2007 7.637 7.637 7.429 7.520 4,068 -0.12(-1.53%)
Nov 14, 2007 7.654 7.788 7.637 7.637 6,601 -0.19(-2.45%)
Nov 13, 2007 7.830 7.830 7.830 7.830 119 -0.09(-1.16%)
Nov 12, 2007 7.838 7.922 7.838 7.922 4,088 +0.08(+0.96%)
Nov 09, 2007 7.688 7.930 7.688 7.846 69,850 +0.08(+0.97%)
Nov 08, 2007 7.771 7.771 7.738 7.771 4,216 +0.08(+1.09%)
Nov 07, 2007 7.679 7.729 7.671 7.688 2,991 -0.07(-0.86%)
Nov 06, 2007 7.846 7.846 7.646 7.754 15,574 +0.10(+1.31%)
Nov 05, 2007 7.654 7.654 7.654 7.654 119 -0.25(-3.17%)
Nov 02, 2007 7.896 8.013 7.813 7.905 98,804 +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.
 
 
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.