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 29, 2016	7.689	7.689	7.517	7.517	20,307	-0.13(-1.70%)
Feb 25, 2016	7.613	7.647	7.647	7.647	102	+0.03(+0.33%)
Feb 24, 2016	7.647	7.647	7.621	7.621	3,881	-0.03(-0.33%)
Feb 23, 2016	7.630	7.647	7.613	7.646	15,450	+0.02(+0.22%)
Feb 22, 2016	7.621	7.646	7.621	7.630	15,623	+0.01(+0.11%)
Feb 19, 2016	7.698	7.698	7.621	7.621	14,233	-0.11(-1.43%)
Feb 18, 2016	7.690	7.735	7.690	7.732	3,812	+0.03(+0.44%)
Feb 17, 2016	7.816	7.816	7.692	7.698	6,542	-0.03(-0.39%)
Feb 16, 2016	7.732	7.770	7.723	7.727	10,484	-0.07(-0.92%)
Feb 12, 2016	7.799	7.799	7.799	7.799	117	+0.14(+1.89%)
Feb 11, 2016	7.757	7.757	7.655	7.655	19,607	-0.12(-1.53%)
Feb 10, 2016	7.774	7.782	7.749	7.774	12,785	-0.04(-0.54%)
Feb 09, 2016	7.794	7.816	7.794	7.816	1,883	+0.03(+0.33%)
Feb 08, 2016	7.791	7.791	7.791	7.791	4,943	+0.02(+0.22%)
Feb 05, 2016	7.808	7.808	7.749	7.774	17,973	-0.04(-0.54%)
Feb 04, 2016	7.820	7.859	7.782	7.816	21,912	-0.02(-0.22%)
Feb 03, 2016	7.774	7.852	7.774	7.833	5,861	+0.04(+0.55%)
Feb 02, 2016	7.842	7.842	7.774	7.791	18,897	-0.03(-0.33%)
Feb 01, 2016	7.774	7.850	7.774	7.816	11,893	+0.05(+0.66%)
Jan 29, 2016	7.774	7.859	7.766	7.766	35,084	-0.01(-0.11%)
Jan 28, 2016	7.749	7.816	7.749	7.774	19,009	+0.00(+0.00%)
Jan 27, 2016	7.774	7.774	7.749	7.774	3,389	+0.00(+0.00%)
Jan 26, 2016	7.816	7.816	7.774	7.774	8,745	-0.04(-0.54%)
Jan 25, 2016	7.893	7.893	7.816	7.816	17,727	-0.01(-0.11%)
Jan 22, 2016	7.816	7.867	7.816	7.825	6,346	+0.01(+0.09%)
Jan 21, 2016	7.884	7.884	7.818	7.818	3,400	-0.07(-0.85%)
Jan 20, 2016	7.910	7.910	7.816	7.884	13,038	-0.10(-1.28%)
Jan 19, 2016	7.986	7.986	7.986	7.986	297	+0.07(+0.86%)
Jan 15, 2016	8.071	7.918	7.918	7.918	5,885	-0.19(-2.31%)
Jan 14, 2016	8.105	8.114	8.029	8.105	10,418	+0.08(+0.95%)
Jan 13, 2016	8.041	8.059	8.029	8.029	3,802	+0.02(+0.21%)
Jan 11, 2016	8.114	8.012	8.012	8.012	1	+0.01(+0.11%)
Jan 08, 2016	8.131	8.131	8.003	8.003	2,602	-0.11(-1.36%)
Jan 07, 2016	8.156	8.156	8.071	8.114	14,152	-0.13(-1.55%)
Jan 06, 2016	8.080	8.267	8.071	8.241	6,482	+0.17(+2.11%)
Jan 05, 2016	8.063	8.071	7.986	8.071	4,063	+0.08(+0.96%)
Jan 04, 2016	8.063	8.063	7.995	7.995	295	-0.04(-0.53%)
Dec 31, 2015	8.020	8.037	8.037	8.037	470	+0.08(+1.07%)
Dec 30, 2015	7.952	8.054	7.952	7.952	708	+0.01(+0.11%)
Dec 29, 2015	7.944	7.952	7.944	7.944	6,592	+0.00(+0.00%)
Dec 28, 2015	7.944	7.986	7.901	7.944	6,082	+0.04(+0.54%)
Dec 24, 2015	7.935	7.901	7.901	7.901	2,354	+0.00(+0.00%)
Dec 23, 2015	7.935	7.935	7.901	7.901	6,122	+0.00(+0.00%)
Dec 22, 2015	7.910	7.935	7.901	7.901	2,332	-0.03(-0.32%)
Dec 21, 2015	7.969	7.969	7.867	7.927	23,723	+0.03(+0.43%)
Dec 18, 2015	7.901	7.901	7.893	7.893	5,006	-0.01(-0.11%)
Dec 17, 2015	7.944	7.944	7.901	7.901	13,450	+0.00(+0.00%)
Dec 16, 2015	7.901	7.944	7.901	7.901	1,510	+0.00(+0.00%)
Dec 15, 2015	7.910	7.918	7.901	7.901	7,177	+0.00(+0.00%)
Dec 14, 2015	7.901	7.901	7.901	7.901	4,975	-0.04(-0.53%)
Dec 11, 2015	7.978	7.978	7.935	7.944	2,583	+0.03(+0.32%)
Dec 10, 2015	7.902	7.918	7.902	7.918	972	-0.03(-0.32%)
Dec 07, 2015	7.986	7.944	7.944	7.944	8	+0.00(+0.00%)
Dec 04, 2015	7.944	8.029	7.944	7.944	11,139	-0.08(-1.06%)
Dec 02, 2015	8.037	8.029	8.029	8.029	1	+0.08(+1.07%)

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