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 )

10.91 -0.34 (-3.02%)
Streaming Delayed Price Updated: 1:35 PM EDT, Jun 4, 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 30, 2010 3.443 3.484 2.933 3.175 49,057 -0.29(-8.43%)
Nov 29, 2010 3.468 3.510 3.443 3.468 3,350 -0.04(-1.19%)
Nov 26, 2010 3.501 3.509 3.501 3.509 1,172 -0.00(-0.00%)
Nov 22, 2010 3.510 3.510 3.510 3.510 0 +0.04(+1.20%)
Nov 19, 2010 3.476 3.505 3.468 3.468 3,566 -0.00(-0.00%)
Nov 18, 2010 3.468 3.484 3.468 3.468 1,292 -0.04(-1.19%)
Nov 16, 2010 3.510 3.510 3.510 3.510 0 +0.03(+0.72%)
Nov 15, 2010 3.510 3.510 3.484 3.484 8,203 -0.01(-0.24%)
Nov 12, 2010 3.543 3.668 3.493 3.493 4,763 -0.06(-1.65%)
Nov 11, 2010 3.718 3.718 3.551 3.551 5,026 -0.21(-5.56%)
Nov 10, 2010 3.593 3.760 3.593 3.760 5,113 +0.17(+4.65%)
Nov 09, 2010 3.585 3.593 3.585 3.593 574 +0.00(+0.00%)
Nov 04, 2010 3.510 3.593 3.593 3.593 957 +0.00(+0.00%)
Nov 03, 2010 3.593 3.593 3.576 3.593 4,258 +0.00(+0.09%)
Nov 02, 2010 3.635 3.635 3.590 3.590 359 +0.16(+4.53%)
Nov 01, 2010 3.443 3.443 3.434 3.434 780 -0.08(-2.14%)
Oct 27, 2010 3.443 3.510 3.510 3.510 2,752 -0.13(-3.45%)
Oct 22, 2010 3.635 3.635 3.635 3.635 2,273 +0.04(+1.16%)
Oct 19, 2010 3.593 3.593 3.593 3.593 3,231 -0.08(-2.27%)
Oct 14, 2010 3.677 3.677 3.677 3.677 598 +0.00(+0.00%)
Oct 11, 2010 3.685 3.677 3.677 3.677 2,273 -0.03(-0.68%)
Oct 01, 2010 3.702 3.702 3.702 3.702 598 +0.00(+0.00%)
Sep 30, 2010 3.543 3.752 3.543 3.702 7,898 +0.15(+4.24%)
Sep 29, 2010 3.501 3.560 3.501 3.551 5,891 +0.28(+8.42%)
Sep 28, 2010 3.267 3.276 3.267 3.276 579 -0.07(-2.00%)
Sep 24, 2010 3.342 3.342 3.342 3.342 2,991 -0.07(-1.96%)
Sep 23, 2010 3.342 3.418 3.342 3.409 11,129 +0.24(+7.65%)
Sep 17, 2010 3.134 3.167 3.167 3.167 22,618 +0.13(+4.41%)
Sep 14, 2010 3.134 3.033 3.033 3.033 6,941 -0.10(-3.20%)
Sep 13, 2010 3.259 3.259 3.108 3.134 2,034 -0.04(-1.32%)
Sep 10, 2010 3.175 3.175 3.175 3.175 6,821 +0.00(+0.00%)
Sep 09, 2010 3.342 3.426 3.175 3.175 11,010 -0.32(-9.09%)
Sep 08, 2010 3.493 3.493 3.493 3.493 119 -0.02(-0.48%)
Sep 03, 2010 3.618 3.510 3.510 3.510 2,034 +0.00(+0.00%)
Sep 02, 2010 3.526 3.526 3.510 3.510 478 -0.08(-2.10%)
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.