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 )

11.32 +0.02 (+0.18%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	7.905	8.022	7.896	7.980	74,676	+0.08(+1.06%)
Feb 27, 2007	7.980	7.980	7.896	7.896	19,387	-0.09(-1.15%)
Feb 26, 2007	7.988	7.988	7.988	7.988	0	+0.00(+0.00%)
Feb 23, 2007	8.022	8.022	7.713	7.988	140,856	-0.03(-0.42%)
Feb 22, 2007	8.022	8.022	8.022	8.022	1,316	+0.00(+0.00%)
Feb 21, 2007	7.938	8.055	7.938	8.022	17,233	-0.04(-0.52%)
Feb 20, 2007	8.030	8.072	7.671	8.064	73,958	-0.03(-0.41%)
Feb 16, 2007	8.105	8.155	7.972	8.097	28,362	+0.04(+0.52%)
Feb 15, 2007	8.080	8.080	7.980	8.055	1,436	-0.08(-1.03%)
Feb 14, 2007	8.013	8.139	8.013	8.139	79,224	+0.16(+1.99%)
Feb 13, 2007	7.938	8.047	7.930	7.980	135,470	+0.03(+0.42%)
Feb 12, 2007	7.938	7.980	7.896	7.947	63,546	-0.03(-0.31%)
Feb 09, 2007	7.938	7.980	7.938	7.972	35,662	+0.04(+0.53%)
Feb 08, 2007	7.930	7.938	7.930	7.930	12,565	-0.02(-0.21%)
Feb 07, 2007	7.947	7.980	7.947	7.947	5,744	-0.06(-0.73%)
Feb 06, 2007	8.022	8.022	7.972	8.005	14,241	+0.01(+0.10%)
Feb 05, 2007	8.022	8.030	7.980	7.997	54,331	-0.05(-0.62%)
Feb 02, 2007	8.047	8.047	8.047	8.047	1,077	+0.00(+0.00%)
Feb 01, 2007	8.005	8.055	8.005	8.047	24,054	+0.03(+0.31%)
Jan 31, 2007	7.980	8.022	7.980	8.022	18,190	+0.00(+0.00%)
Jan 30, 2007	8.055	8.055	8.022	8.022	9,214	-0.01(-0.10%)
Jan 29, 2007	8.030	8.080	8.022	8.030	15,078	-0.08(-0.93%)
Jan 26, 2007	8.172	8.172	8.105	8.105	1,675	+0.07(+0.83%)
Jan 25, 2007	8.072	8.072	8.039	8.039	4,547	-0.03(-0.31%)
Jan 24, 2007	8.080	8.105	8.064	8.064	34,346	-0.04(-0.52%)
Jan 23, 2007	8.089	8.105	8.030	8.105	19,147	+0.00(+0.00%)
Jan 22, 2007	8.130	8.130	8.105	8.105	3,111	+0.00(+0.00%)
Jan 19, 2007	8.089	8.105	8.089	8.105	3,231	-0.01(-0.10%)
Jan 18, 2007	8.114	8.114	8.114	8.114	1,196	-0.01(-0.10%)
Jan 17, 2007	8.130	8.164	8.072	8.122	183,460	-0.01(-0.10%)
Jan 16, 2007	8.114	8.147	8.105	8.130	85,207	+0.03(+0.31%)
Jan 12, 2007	8.097	8.105	8.097	8.105	32,670	-0.01(-0.10%)
Jan 11, 2007	8.097	8.114	8.097	8.114	31,354	-0.01(-0.10%)
Jan 10, 2007	8.105	8.139	8.097	8.122	62,230	+0.03(+0.41%)
Jan 09, 2007	8.097	8.122	8.080	8.089	7,060	-0.02(-0.21%)
Jan 08, 2007	8.147	8.147	8.080	8.105	32,670	-0.04(-0.51%)
Jan 05, 2007	8.147	8.155	8.147	8.147	22,977	+0.00(+0.00%)
Jan 04, 2007	8.130	8.147	8.130	8.147	5,624	-0.02(-0.20%)
Jan 03, 2007	8.172	8.172	8.105	8.164	11,608	-0.01(-0.10%)
Dec 29, 2006	8.105	8.172	8.105	8.172	28,482	+0.01(+0.10%)
Dec 28, 2006	8.122	8.164	8.072	8.164	30,516	+0.02(+0.21%)
Dec 27, 2006	8.147	8.147	8.072	8.147	120,033	+0.00(+0.00%)
Dec 26, 2006	8.147	8.147	8.147	8.147	9,573	-0.01(-0.10%)
Dec 22, 2006	8.147	8.189	8.147	8.155	19,267	-0.03(-0.31%)
Dec 21, 2006	8.147	8.181	8.147	8.181	35,064	+0.02(+0.20%)
Dec 20, 2006	8.172	8.189	8.105	8.164	48,228	+0.05(+0.62%)
Dec 19, 2006	8.164	8.189	8.105	8.114	71,325	-0.06(-0.72%)
Dec 18, 2006	8.172	8.189	8.155	8.172	39,492	+0.04(+0.51%)
Dec 15, 2006	8.122	8.147	8.122	8.130	10,411	+0.03(+0.31%)
Dec 14, 2006	8.105	8.147	8.089	8.105	39,372	+0.01(+0.10%)
Dec 13, 2006	8.139	8.139	8.097	8.097	62,828	-0.02(-0.21%)
Dec 12, 2006	8.072	8.164	8.064	8.114	77,907	+0.05(+0.62%)
Dec 11, 2006	8.105	8.105	8.064	8.064	47,630	-0.04(-0.52%)
Dec 08, 2006	8.105	8.130	8.089	8.105	152,823	-0.01(-0.10%)
Dec 07, 2006	8.022	8.130	8.022	8.114	11,249	-0.02(-0.21%)
Dec 06, 2006	8.080	8.172	8.080	8.130	215,772	-0.03(-0.31%)
Dec 05, 2006	8.114	8.155	8.105	8.155	111,057	+0.03(+0.41%)
Dec 04, 2006	8.097	8.147	7.997	8.122	98,850	+0.04(+0.52%)

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