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 )

13.82 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Dec 29, 2006 7.838 7.902 7.838 7.902 29,454 +0.01(+0.10%)
Dec 28, 2006 7.854 7.894 7.805 7.894 31,558 +0.02(+0.21%)
Dec 27, 2006 7.878 7.878 7.805 7.878 124,131 +0.00(+0.00%)
Dec 26, 2006 7.878 7.878 7.878 7.878 9,900 -0.01(-0.10%)
Dec 22, 2006 7.878 7.919 7.878 7.886 19,925 -0.02(-0.31%)
Dec 21, 2006 7.878 7.910 7.878 7.910 36,261 +0.02(+0.20%)
Dec 20, 2006 7.902 7.919 7.838 7.894 49,875 +0.05(+0.62%)
Dec 19, 2006 7.894 7.919 7.838 7.846 73,761 -0.06(-0.72%)
Dec 18, 2006 7.902 7.919 7.886 7.902 40,840 +0.04(+0.51%)
Dec 15, 2006 7.854 7.878 7.854 7.862 10,767 +0.02(+0.31%)
Dec 14, 2006 7.838 7.878 7.822 7.838 40,717 +0.01(+0.10%)
Dec 13, 2006 7.870 7.870 7.830 7.830 64,974 -0.02(-0.21%)
Dec 12, 2006 7.805 7.894 7.797 7.846 80,567 +0.05(+0.62%)
Dec 11, 2006 7.838 7.838 7.797 7.797 49,256 -0.04(-0.52%)
Dec 08, 2006 7.838 7.862 7.822 7.838 158,041 -0.01(-0.10%)
Dec 07, 2006 7.757 7.862 7.757 7.846 11,633 -0.02(-0.21%)
Dec 06, 2006 7.813 7.902 7.813 7.862 223,139 -0.02(-0.31%)
Dec 05, 2006 7.846 7.886 7.838 7.886 114,849 +0.03(+0.41%)
Dec 04, 2006 7.830 7.878 7.733 7.854 102,225 +0.04(+0.52%)
Dec 01, 2006 7.854 7.878 7.773 7.813 73,142 -0.06(-0.72%)
Nov 30, 2006 7.902 7.910 7.870 7.870 17,078 -0.01(-0.10%)
Nov 29, 2006 7.894 7.894 7.878 7.878 44,058 -0.03(-0.41%)
Nov 28, 2006 7.910 7.919 7.902 7.910 115,344 +0.02(+0.31%)
Nov 27, 2006 7.919 7.919 7.886 7.886 24,752 -0.02(-0.31%)
Nov 24, 2006 7.919 7.919 7.902 7.910 34,405 -0.01(-0.10%)
Nov 22, 2006 7.935 7.959 7.919 7.919 95,790 -0.01(-0.10%)
Nov 21, 2006 7.878 7.935 7.878 7.927 122,770 +0.00(+0.00%)
Nov 20, 2006 7.919 7.951 7.919 7.927 48,637 +0.01(+0.10%)
Nov 17, 2006 7.919 7.927 7.919 7.919 22,648 +0.00(+0.00%)
Nov 16, 2006 7.919 7.951 7.919 7.919 66,706 -0.04(-0.51%)
Nov 15, 2006 7.959 7.959 7.959 7.959 0 +0.00(+0.00%)
Nov 14, 2006 8.015 8.015 7.959 7.959 112,250 -0.04(-0.51%)
Nov 13, 2006 7.999 8.015 7.959 7.999 115,097 +0.00(+0.00%)
Nov 10, 2006 8.040 8.040 7.999 7.999 60,395 +0.04(+0.51%)
Nov 09, 2006 7.999 7.999 7.959 7.959 109,032 -0.04(-0.51%)
Nov 08, 2006 8.007 8.007 7.999 7.999 40,717 +0.00(+0.00%)
Nov 07, 2006 7.999 7.999 7.870 7.999 125,492 +0.00(+0.00%)
Nov 06, 2006 7.878 8.040 7.838 7.999 130,195 +0.11(+1.43%)
Nov 03, 2006 8.040 8.080 7.878 7.886 181,061 -0.11(-1.41%)
Nov 02, 2006 7.878 8.015 7.757 7.999 607,415 +0.12(+1.54%)
Nov 01, 2006 8.088 8.121 7.878 7.878 211,258 -8.28(-51.25%)
Oct 31, 2006 16.16 16.16 16.16 16.16 123 +0.81(+5.26%)
Oct 30, 2006 15.35 15.35 15.35 15.35 0 +0.00(+0.00%)
Oct 27, 2006 15.35 15.35 15.35 15.35 1,237 +0.00(+0.00%)
Oct 26, 2006 15.35 15.35 15.35 15.35 3,363 +0.00(+0.00%)
Oct 25, 2006 15.35 15.35 15.35 15.35 3,712 +0.00(+0.00%)
Oct 24, 2006 15.35 15.35 15.35 15.35 1,504 +0.02(+0.11%)
Oct 23, 2006 14.95 15.34 14.95 15.34 1,051 +0.00(+0.00%)
Oct 20, 2006 15.31 15.34 15.31 15.34 1,237 +0.39(+2.59%)
Oct 19, 2006 14.95 14.95 14.95 14.95 0 +0.00(+0.00%)
Oct 18, 2006 14.95 14.95 14.95 14.95 618 -0.39(-2.53%)
Oct 17, 2006 14.95 15.35 14.95 15.34 1,539 +0.39(+2.59%)
Oct 16, 2006 14.95 14.96 14.95 14.95 5,816 +0.20(+1.37%)
Oct 13, 2006 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
Oct 12, 2006 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
Oct 11, 2006 14.76 14.76 14.75 14.75 1,856 -0.61(-3.95%)
Oct 10, 2006 15.35 15.35 15.35 15.35 0 +0.00(+0.00%)
Oct 09, 2006 15.35 15.35 15.35 15.35 513 -0.20(-1.30%)
Oct 06, 2006 15.55 15.55 15.55 15.55 0 +0.00(+0.00%)
Oct 05, 2006 15.55 15.55 15.55 15.55 123 +0.36(+2.39%)
Oct 04, 2006 15.19 15.19 15.19 15.19 247 +0.03(+0.21%)
Oct 03, 2006 15.16 15.16 15.16 15.16 0 +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.