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

Citizens Community (NQ: CZWI )

11.64 +0.32 (+2.83%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2014	7.352	7.495	7.495	7.495	59	+0.03(+0.34%)
Oct 30, 2014	7.470	7.470	7.453	7.470	697	-0.01(-0.11%)
Oct 28, 2014	7.495	7.478	7.478	7.478	1,662	+0.10(+1.37%)
Oct 27, 2014	7.377	7.445	7.445	7.377	289	-0.07(-0.91%)
Oct 24, 2014	7.445	7.445	7.445	7.445	512	-0.01(-0.11%)
Oct 23, 2014	7.394	7.453	7.394	7.453	1,954	-0.03(-0.45%)
Oct 21, 2014	7.529	7.529	7.487	7.487	1,486	+0.12(+1.60%)
Oct 20, 2014	7.335	7.369	7.335	7.369	2,917	+0.03(+0.45%)
Oct 17, 2014	7.352	7.352	7.336	7.336	356	-0.08(-1.02%)
Oct 16, 2014	7.411	7.411	7.411	7.411	299	+0.08(+1.03%)
Oct 15, 2014	7.377	7.377	7.335	7.335	1,603	-0.03(-0.46%)
Oct 14, 2014	7.453	7.453	7.335	7.369	19,374	-0.08(-1.13%)
Oct 13, 2014	7.453	7.453	7.309	7.453	3,600	+0.02(+0.23%)
Oct 10, 2014	7.419	7.478	7.369	7.436	6,432	-0.02(-0.23%)
Oct 09, 2014	7.419	7.453	7.419	7.453	1,169	+0.04(+0.57%)
Oct 08, 2014	7.426	7.487	7.406	7.411	10,334	-0.04(-0.57%)
Oct 07, 2014	7.411	7.487	7.285	7.453	4,659	+0.04(+0.57%)
Oct 06, 2014	7.411	7.411	7.394	7.411	2,480	+0.00(+0.00%)
Oct 03, 2014	7.369	7.411	7.369	7.411	1,864	+0.03(+0.46%)
Oct 02, 2014	7.268	7.386	7.242	7.377	42,069	+0.00(+0.00%)
Oct 01, 2014	7.411	7.419	7.335	7.377	1,320	-0.08(-1.02%)
Sep 30, 2014	7.360	7.487	7.242	7.453	10,211	+0.17(+2.31%)
Sep 29, 2014	7.285	7.285	7.285	7.285	121	-0.08(-1.14%)
Sep 26, 2014	7.377	7.377	7.158	7.369	3,355	-0.01(-0.11%)
Sep 25, 2014	7.158	7.411	7.158	7.377	23,766	+0.03(+0.40%)
Sep 24, 2014	7.158	7.377	7.158	7.348	5,105	+0.11(+1.45%)
Sep 23, 2014	7.242	7.242	7.242	7.242	161	+0.00(+0.00%)
Sep 22, 2014	7.242	7.411	7.242	7.242	1,473	-0.13(-1.71%)
Sep 19, 2014	7.242	7.377	7.200	7.369	201,667	+0.04(+0.57%)
Sep 18, 2014	7.242	7.394	7.200	7.327	116,568	-0.08(-1.14%)
Sep 17, 2014	7.242	7.411	7.242	7.411	3,001	+0.04(+0.57%)
Sep 15, 2014	7.251	7.369	7.369	7.369	13	+0.17(+2.34%)
Sep 12, 2014	7.369	7.453	7.200	7.200	3,761	-0.20(-2.73%)
Sep 11, 2014	7.402	7.402	7.402	7.402	275	-0.05(-0.68%)
Sep 10, 2014	7.495	7.352	7.234	7.453	2,142	+0.10(+1.37%)
Sep 09, 2014	7.394	7.554	7.352	7.352	1,106	-0.20(-2.68%)
Sep 08, 2014	7.554	7.554	7.554	7.554	423	+0.14(+1.84%)
Sep 03, 2014	7.419	7.418	7.418	7.418	89	+0.05(+0.66%)
Sep 02, 2014	7.377	7.285	7.352	7.369	773	+0.08(+1.16%)
Aug 29, 2014	7.226	7.285	7.285	7.285	8,668	-0.08(-1.14%)
Aug 28, 2014	7.369	7.369	7.369	7.369	379	-0.08(-1.13%)
Aug 27, 2014	7.461	7.494	7.453	7.453	4,489	-0.04(-0.56%)
Aug 26, 2014	7.571	7.571	7.411	7.495	4,868	-0.04(-0.56%)
Aug 25, 2014	7.453	7.537	7.453	7.537	3,089	+0.00(+0.00%)
Aug 22, 2014	7.478	7.554	7.495	7.537	10,033	+0.04(+0.56%)
Aug 21, 2014	7.369	7.495	7.369	7.495	17,549	+0.11(+1.48%)
Aug 19, 2014	7.386	7.386	7.386	7.386	237	+0.00(+0.00%)
Aug 18, 2014	7.369	7.386	7.352	7.386	1,763	-0.03(-0.34%)
Aug 15, 2014	7.377	7.411	7.251	7.411	5,216	+0.04(+0.57%)
Aug 14, 2014	7.243	7.369	7.200	7.369	11,857	-0.04(-0.57%)
Aug 13, 2014	7.310	7.367	7.301	7.411	2,292	+0.19(+2.56%)
Aug 12, 2014	7.226	7.226	7.226	7.226	478	-0.03(-0.46%)
Aug 11, 2014	7.369	7.411	7.238	7.259	28,981	-0.09(-1.26%)
Aug 08, 2014	7.352	7.369	7.301	7.352	6,766	-0.02(-0.23%)
Aug 07, 2014	7.369	7.394	7.301	7.369	12,679	+0.00(+0.00%)
Aug 06, 2014	7.285	7.402	7.285	7.369	712	-0.04(-0.57%)
Aug 05, 2014	7.428	7.428	7.411	7.411	831	-0.03(-0.45%)
Aug 04, 2014	7.335	7.453	7.335	7.445	5,168	+0.03(+0.45%)

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

Citizens Community (NQ: CZWI )

Historical Prices