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: 4:00 PM EDT, Jun 17, 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 (%)
Nov 28, 2008 5.833 5.849 5.833 5.849 92,029 +0.33(+6.06%)
Nov 21, 2008 5.582 5.515 5.515 5.515 2,513 -0.33(-5.71%)
Nov 20, 2008 5.849 5.849 5.841 5.849 80,181 +0.00(+0.00%)
Nov 19, 2008 5.707 6.008 5.707 5.849 17,179 +0.00(+0.00%)
Nov 18, 2008 5.849 5.849 5.833 5.849 11,732 +0.00(+0.00%)
Nov 17, 2008 5.824 5.849 5.431 5.849 25,196 +0.00(+0.00%)
Nov 14, 2008 5.833 5.849 5.833 5.849 7,158 +0.00(+0.00%)
Nov 13, 2008 5.565 5.849 5.448 5.849 248,981 +0.41(+7.53%)
Nov 12, 2008 5.681 5.682 5.440 5.440 3,987 -0.39(-6.73%)
Nov 10, 2008 5.833 5.833 5.833 5.833 718 -0.02(-0.29%)
Nov 07, 2008 5.949 5.949 5.849 5.849 2,640 +0.03(+0.43%)
Nov 06, 2008 5.632 5.824 5.632 5.824 598 -0.01(-0.14%)
Nov 05, 2008 5.373 5.849 5.373 5.833 2,273 +0.83(+16.53%)
Nov 03, 2008 4.989 5.005 5.005 5.005 1,795 +0.07(+1.35%)
Oct 31, 2008 5.014 5.014 4.846 4.938 3,171 -0.08(-1.66%)
Oct 30, 2008 5.014 5.030 5.014 5.022 987 +0.01(+0.17%)
Oct 29, 2008 5.022 5.022 5.014 5.014 26,328 +0.00(+0.00%)
Oct 28, 2008 5.022 5.022 5.014 5.014 3,111 +0.00(+0.00%)
Oct 24, 2008 5.005 5.014 5.014 5.014 4,068 -0.08(-1.64%)
Oct 23, 2008 5.223 5.223 5.097 5.097 2,668 -0.13(-2.40%)
Oct 22, 2008 5.223 5.223 5.223 5.223 0 +0.00(+0.00%)
Oct 21, 2008 5.265 5.265 5.223 5.223 1,436 +0.00(+0.00%)
Oct 20, 2008 5.223 5.223 5.223 5.223 598 +0.13(+2.46%)
Oct 17, 2008 5.348 5.348 5.014 5.097 20,059 -0.25(-4.69%)
Oct 16, 2008 5.348 5.348 5.348 5.348 4,080 -0.25(-4.48%)
Oct 15, 2008 5.841 5.849 5.599 5.599 3,458 +0.00(+0.00%)
Oct 14, 2008 5.590 5.599 5.590 5.599 2,391 +0.25(+4.69%)
Oct 10, 2008 5.766 5.348 5.348 5.348 3,949 -0.42(-7.25%)
Oct 07, 2008 5.766 5.766 5.766 5.766 837 +0.00(+0.00%)
Oct 06, 2008 5.975 5.975 5.766 5.766 5,983 -0.29(-4.83%)
Oct 03, 2008 6.058 6.058 6.058 6.058 2,513 -0.00(-0.00%)
Oct 01, 2008 6.058 6.058 6.058 6.058 718 +0.00(+0.00%)
Sep 30, 2008 6.058 6.058 6.058 6.058 119 +0.00(+0.00%)
Sep 25, 2008 6.033 6.058 6.058 6.058 2,154 -0.01(-0.14%)
Sep 24, 2008 6.058 6.066 6.058 6.066 718 +0.40(+7.08%)
Sep 23, 2008 6.267 6.376 5.665 5.665 2,154 -0.65(-10.32%)
Sep 19, 2008 6.300 6.317 6.317 6.317 2,273 +0.08(+1.34%)
Sep 15, 2008 6.267 6.234 6.234 6.234 26,806 -0.04(-0.67%)
Sep 12, 2008 6.359 6.359 6.275 6.275 3,231 -0.05(-0.85%)
Sep 11, 2008 6.442 6.442 6.275 6.329 9,390 -0.06(-0.99%)
Sep 10, 2008 6.392 6.392 6.384 6.392 14,959 +0.00(+0.00%)
Sep 09, 2008 6.476 6.476 6.392 6.392 2,034 -0.08(-1.29%)
Sep 08, 2008 6.476 6.476 6.476 6.476 2,273 -0.04(-0.64%)
Sep 05, 2008 6.635 6.635 6.518 6.518 5,265 +0.00(+0.00%)
Sep 03, 2008 6.518 6.518 6.518 6.518 5,505 -0.08(-1.27%)
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.