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 )

11.64 +0.32 (+2.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 28, 2024 12.21 12.21 12.09 12.15 6,051 +0.00(+0.00%)
Mar 27, 2024 11.96 12.24 11.96 12.15 27,609 +0.20(+1.67%)
Mar 26, 2024 12.28 12.28 11.95 11.95 16,760 -0.25(-2.05%)
Mar 25, 2024 12.18 12.29 12.06 12.20 30,297 +0.01(+0.08%)
Mar 22, 2024 12.26 12.30 12.08 12.19 30,888 -0.11(-0.89%)
Mar 21, 2024 12.25 12.35 12.25 12.30 44,528 +0.10(+0.82%)
Mar 20, 2024 12.20 12.27 12.09 12.20 24,386 +0.00(+0.00%)
Mar 19, 2024 12.20 12.30 12.15 12.20 161,216 +0.00(+0.00%)
Mar 18, 2024 12.03 12.27 11.72 12.20 221,391 -0.05(-0.41%)
Mar 15, 2024 12.30 12.47 12.01 12.25 264,552 -0.08(-0.65%)
Mar 14, 2024 12.53 12.61 12.14 12.33 185,554 -0.28(-2.22%)
Mar 13, 2024 12.14 12.61 12.02 12.61 165,259 +0.41(+3.36%)
Mar 12, 2024 12.49 12.49 12.20 12.20 21,621 -0.27(-2.17%)
Mar 11, 2024 12.55 12.61 12.30 12.47 56,537 +0.25(+2.05%)
Mar 08, 2024 12.18 12.27 12.06 12.22 49,761 +0.16(+1.33%)
Mar 07, 2024 12.00 12.20 11.98 12.06 25,536 +0.08(+0.67%)
Mar 06, 2024 12.00 12.39 11.82 11.98 73,571 +0.04(+0.34%)
Mar 05, 2024 11.98 11.99 11.59 11.94 17,603 +0.08(+0.67%)
Mar 04, 2024 11.54 11.95 11.54 11.86 37,152 +0.31(+2.68%)
Mar 01, 2024 11.56 11.90 11.32 11.55 18,095 -0.11(-0.94%)
Feb 29, 2024 11.65 12.00 11.53 11.66 9,552 +0.04(+0.34%)
Feb 28, 2024 11.95 12.00 11.55 11.62 6,115 -0.34(-2.84%)
Feb 27, 2024 12.00 12.16 11.96 11.96 6,077 -0.08(-0.66%)
Feb 26, 2024 12.14 12.15 12.02 12.04 9,858 -0.03(-0.25%)
Feb 23, 2024 12.15 12.16 12.01 12.07 11,656 +0.12(+1.00%)
Feb 22, 2024 12.05 12.12 11.94 11.95 4,872 -0.07(-0.58%)
Feb 21, 2024 12.08 12.16 11.80 12.02 9,244 +0.01(+0.08%)
Feb 20, 2024 11.85 12.16 11.78 12.01 32,600 +0.31(+2.65%)
Feb 16, 2024 11.68 11.78 11.63 11.70 14,623 +0.07(+0.60%)
Feb 15, 2024 11.70 11.84 11.49 11.63 7,612 +0.31(+2.74%)
Feb 14, 2024 11.56 11.56 11.14 11.32 5,465 +0.14(+1.25%)
Feb 13, 2024 11.40 11.53 11.18 11.18 8,362 -0.35(-3.04%)
Feb 12, 2024 11.84 12.00 11.44 11.53 38,781 -0.09(-0.77%)
Feb 09, 2024 11.89 11.89 11.59 11.62 3,307 +0.04(+0.35%)
Feb 08, 2024 11.75 11.75 11.33 11.58 4,608 -0.08(-0.69%)
Feb 07, 2024 11.88 12.00 11.60 11.66 40,087 -0.29(-2.44%)
Feb 06, 2024 12.00 12.03 11.94 11.95 4,545 -0.07(-0.57%)
Feb 05, 2024 12.05 12.05 11.89 12.02 7,220 -0.05(-0.40%)
Feb 02, 2024 12.02 12.07 11.82 12.07 3,993 +0.11(+0.90%)
Feb 01, 2024 11.87 12.14 11.76 11.96 30,201 +0.15(+1.24%)
Jan 31, 2024 12.14 12.27 11.82 11.82 11,886 -0.29(-2.41%)
Jan 30, 2024 11.89 12.17 11.89 12.11 16,559 +0.13(+1.06%)
Jan 29, 2024 12.15 12.17 11.98 11.98 11,184 +0.14(+1.15%)
Jan 26, 2024 11.60 11.84 11.53 11.84 4,255 +0.28(+2.44%)
Jan 25, 2024 11.44 11.56 11.44 11.56 4,704 -0.01(-0.08%)
Jan 24, 2024 11.34 11.65 11.34 11.57 4,236 +0.25(+2.24%)
Jan 23, 2024 11.81 11.81 11.32 11.32 6,129 -0.11(-0.94%)
Jan 22, 2024 11.20 11.63 11.20 11.43 5,664 +0.24(+2.18%)
Jan 19, 2024 11.37 11.37 11.11 11.18 10,171 -0.08(-0.69%)
Jan 18, 2024 11.27 11.27 11.26 11.26 1,456 +0.02(+0.17%)
Jan 17, 2024 11.23 11.31 11.23 11.24 2,510 +0.00(+0.00%)
Jan 16, 2024 11.10 11.28 11.03 11.24 9,538 +0.13(+1.14%)
Jan 12, 2024 11.15 11.37 11.10 11.12 8,637 -0.03(-0.26%)
Jan 11, 2024 11.12 11.32 11.11 11.14 5,884 -0.08(-0.69%)
Jan 10, 2024 11.19 11.30 11.18 11.22 9,631 +0.03(+0.26%)
Jan 09, 2024 11.11 11.26 11.11 11.19 9,794 -0.02(-0.17%)
Jan 08, 2024 11.21 11.23 11.07 11.21 3,181 +0.00(+0.00%)
Jan 05, 2024 11.29 11.39 11.10 11.21 12,045 +0.00(+0.00%)
Jan 04, 2024 11.14 11.34 11.07 11.21 13,977 -0.02(-0.17%)
Jan 03, 2024 10.98 11.29 10.98 11.23 6,263 -0.01(-0.09%)
Jan 02, 2024 11.32 11.47 11.23 11.24 22,029 -0.16(-1.37%)
Dec 29, 2023 11.42 11.42 11.25 11.40 2,631 +0.02(+0.21%)
Dec 28, 2023 11.29 11.37 11.19 11.37 3,447 +0.13(+1.17%)
Dec 27, 2023 11.11 11.28 10.96 11.24 13,975 +0.05(+0.44%)
Dec 26, 2023 10.92 11.21 10.78 11.19 18,530 +0.10(+0.88%)
Dec 22, 2023 10.86 11.33 10.86 11.10 8,564 -0.10(-0.87%)
Dec 20, 2023 11.19 446 +0.06(+0.52%)
Dec 19, 2023 11.17 11.29 11.12 11.13 22,613 +0.06(+0.53%)
Dec 18, 2023 10.75 11.08 10.71 11.08 17,280 +0.10(+0.89%)
Dec 15, 2023 10.79 11.00 10.79 10.98 14,238 +0.17(+1.53%)
Dec 14, 2023 10.72 10.96 10.22 10.81 53,372 +0.18(+1.65%)
Dec 13, 2023 10.46 10.94 10.37 10.64 52,634 +0.13(+1.20%)
Dec 12, 2023 10.75 10.97 10.51 10.51 4,512 -0.28(-2.62%)
Dec 11, 2023 10.75 10.79 10.58 10.79 3,701 +0.18(+1.74%)
Dec 08, 2023 10.29 10.76 10.29 10.61 10,052 +0.16(+1.49%)
Dec 07, 2023 10.21 10.46 10.21 10.45 3,580 +0.11(+1.03%)
Dec 06, 2023 10.13 10.54 10.13 10.35 4,336 +0.09(+0.85%)
Dec 05, 2023 10.44 10.44 10.21 10.26 1,708 +0.20(+2.03%)
Dec 04, 2023 9.889 10.44 9.889 10.05 4,958 -0.10(-0.96%)
Dec 01, 2023 10.13 10.46 10.01 10.15 35,673 -0.18(-1.79%)
Nov 30, 2023 10.46 10.59 10.34 10.34 6,042 -0.13(-1.21%)
Nov 29, 2023 10.39 10.77 10.39 10.46 5,425 +0.00(+0.00%)
Nov 28, 2023 10.70 10.70 10.46 10.46 14,489 +0.11(+1.03%)
Nov 27, 2023 10.23 10.51 10.23 10.36 6,323 -0.09(-0.84%)
Nov 24, 2023 10.34 10.69 10.22 10.44 14,633 -0.13(-1.20%)
Nov 22, 2023 10.65 10.88 10.22 10.57 2,140 +0.06(+0.56%)
Nov 21, 2023 10.46 10.80 10.46 10.51 6,235 -0.19(-1.82%)
Nov 20, 2023 10.56 11.30 10.27 10.71 14,281 +0.00(+0.00%)
Nov 17, 2023 10.81 11.87 10.67 10.71 5,208 -0.08(-0.72%)
Nov 16, 2023 10.72 10.92 10.72 10.78 2,690 -0.03(-0.27%)
Nov 15, 2023 11.01 11.01 10.56 10.81 5,304 -0.10(-0.89%)
Nov 14, 2023 10.48 11.05 10.48 10.91 27,214 +0.55(+5.36%)
Nov 13, 2023 10.88 10.88 10.22 10.36 8,501 +0.24(+2.41%)
Nov 10, 2023 9.475 10.37 9.475 10.11 19,272 +0.70(+7.45%)
Nov 09, 2023 9.305 9.526 9.227 9.412 6,783 +0.19(+2.11%)
Nov 08, 2023 8.993 9.499 8.906 9.217 6,653 +0.38(+4.30%)
Nov 07, 2023 8.954 9.052 8.760 8.837 63,401 +0.04(+0.44%)
Nov 06, 2023 8.799 8.799 8.799 8.799 855 -0.26(-2.90%)
Nov 03, 2023 9.100 9.100 8.964 9.061 8,279 +0.14(+1.53%)
Nov 02, 2023 9.071 9.071 8.837 8.925 1,159 +0.00(+0.00%)
Nov 01, 2023 8.925 8.925 8.925 8.925 276 +0.34(+3.97%)
Oct 31, 2023 8.584 8.662 8.370 8.584 76,476 +0.00(+0.00%)
Oct 30, 2023 8.594 9.013 8.575 8.584 6,870 -0.05(-0.56%)
Oct 27, 2023 8.594 8.896 8.594 8.633 1,718 +0.01(+0.11%)
Oct 26, 2023 8.915 8.915 8.623 8.623 517 -0.04(-0.45%)
Oct 25, 2023 8.584 8.760 8.312 8.662 7,211 +0.42(+5.08%)
Oct 24, 2023 8.760 8.760 8.244 8.244 2,752 -0.55(-6.31%)
Oct 23, 2023 8.769 9.022 8.760 8.799 4,037 -0.11(-1.26%)
Oct 20, 2023 8.779 9.052 8.779 8.910 3,661 +0.06(+0.72%)
Oct 19, 2023 8.847 8.847 8.847 8.847 485 +0.07(+0.78%)
Oct 18, 2023 8.896 8.954 8.779 8.779 1,532 +0.00(+0.00%)
Oct 17, 2023 9.081 9.100 8.779 8.779 21,165 -0.10(-1.10%)
Oct 16, 2023 8.886 9.061 8.876 8.876 5,089 -0.04(-0.44%)
Oct 13, 2023 9.038 9.038 8.915 8.915 839 -0.07(-0.76%)
Oct 12, 2023 8.886 8.983 8.876 8.983 1,528 +0.09(+0.98%)
Oct 11, 2023 9.003 9.003 8.876 8.896 7,245 -0.04(-0.44%)
Oct 10, 2023 9.091 9.100 8.935 8.935 1,651 -0.12(-1.29%)
Oct 09, 2023 8.925 9.052 8.925 9.052 933 +0.02(+0.22%)
Oct 05, 2023 9.032 181 +0.12(+1.31%)
Oct 04, 2023 9.032 9.032 8.857 8.915 12,576 +0.00(+0.00%)
Oct 03, 2023 9.227 9.285 8.915 8.915 5,744 -0.32(-3.48%)
Oct 02, 2023 9.084 9.237 9.084 9.237 1,021 -0.11(-1.15%)
Sep 29, 2023 9.344 9.344 9.198 9.344 1,654 +0.20(+2.24%)
Sep 28, 2023 9.402 9.402 9.139 9.139 594 +0.03(+0.32%)
Sep 27, 2023 9.519 9.519 9.110 9.110 3,433 -0.08(-0.85%)
Sep 26, 2023 9.266 9.295 9.188 9.188 25,364 -0.13(-1.36%)
Sep 25, 2023 9.402 9.577 9.295 9.314 8,214 -0.18(-1.95%)
Sep 22, 2023 9.499 9.499 9.499 9.499 457 +0.03(+0.31%)
Sep 21, 2023 9.587 9.587 9.470 9.470 8,333 -0.17(-1.72%)
Sep 20, 2023 9.782 9.817 9.636 9.636 10,693 -0.05(-0.50%)
Sep 19, 2023 9.791 9.830 9.684 9.684 17,131 -0.21(-2.16%)
Sep 18, 2023 9.898 9.918 9.877 9.898 4,227 -0.06(-0.59%)
Sep 15, 2023 9.859 9.957 9.859 9.957 24,489 +0.09(+0.89%)
Sep 14, 2023 9.752 9.976 9.752 9.869 9,391 +0.09(+0.90%)
Sep 13, 2023 9.889 9.889 9.782 9.782 5,011 -0.07(-0.69%)
Sep 12, 2023 9.840 9.947 9.840 9.850 8,608 -0.18(-1.75%)
Sep 11, 2023 10.03 10.03 10.01 10.02 4,924 -0.01(-0.10%)
Sep 08, 2023 10.04 10.04 10.03 10.03 2,712 +0.00(+0.00%)
Sep 07, 2023 10.03 10.03 10.03 10.03 1,823 -0.10(-0.96%)
Sep 06, 2023 10.13 10.13 10.13 10.13 1,739 -0.05(-0.48%)
Sep 05, 2023 10.18 10.18 10.18 10.18 3,643 +0.01(+0.10%)
Sep 01, 2023 10.14 10.18 10.14 10.17 2,514 +0.08(+0.77%)
Aug 31, 2023 9.976 10.20 9.976 10.09 2,487 +0.01(+0.10%)
Aug 30, 2023 10.08 10.22 10.08 10.08 3,391 -0.13(-1.24%)
Aug 29, 2023 10.04 10.21 10.04 10.21 2,577 +0.17(+1.65%)
Aug 28, 2023 10.02 10.04 9.986 10.04 15,080 +0.07(+0.68%)
Aug 25, 2023 9.947 9.976 9.928 9.976 8,268 -0.02(-0.19%)
Aug 24, 2023 10.02 10.02 9.996 9.996 1,093 -0.04(-0.39%)
Aug 23, 2023 9.889 10.17 9.889 10.03 3,134 +0.15(+1.48%)
Aug 22, 2023 9.920 9.932 9.879 9.889 7,427 +0.00(+0.00%)
Aug 21, 2023 9.820 9.889 9.820 9.889 1,903 +0.01(+0.10%)
Aug 18, 2023 9.879 9.879 9.879 9.879 920 -0.08(-0.78%)
Aug 17, 2023 10.02 10.02 9.834 9.957 1,165 +0.12(+1.19%)
Aug 16, 2023 9.752 9.840 9.752 9.840 15,984 -0.04(-0.39%)
Aug 15, 2023 9.587 10.10 9.587 9.879 3,416 -0.01(-0.10%)
Aug 14, 2023 9.918 9.918 9.840 9.889 3,692 +0.03(+0.30%)
Aug 11, 2023 9.850 9.957 9.850 9.859 1,683 +0.03(+0.30%)
Aug 10, 2023 9.928 9.928 9.830 9.830 2,141 -0.10(-0.98%)
Aug 09, 2023 9.736 9.928 9.736 9.928 1,923 -0.05(-0.49%)
Aug 08, 2023 9.976 10.06 9.976 9.976 4,922 -0.04(-0.39%)
Aug 07, 2023 10.02 10.05 10.02 10.02 2,234 +0.00(+0.00%)
Aug 04, 2023 9.957 10.26 9.928 10.02 3,002 +0.11(+1.08%)
Aug 03, 2023 9.898 10.24 9.898 9.908 4,347 +0.01(+0.10%)
Aug 02, 2023 10.22 10.22 9.898 9.898 6,463 -0.06(-0.59%)
Aug 01, 2023 9.928 10.01 9.928 9.957 16,583 -0.04(-0.39%)
Jul 31, 2023 10.17 10.20 9.908 9.996 9,975 +0.15(+1.48%)
Jul 28, 2023 10.02 10.09 9.850 9.850 4,947 -0.29(-2.88%)
Jul 27, 2023 9.928 10.14 9.928 10.14 4,891 +0.08(+0.77%)
Jul 26, 2023 10.26 10.26 9.869 10.06 3,990 +0.23(+2.38%)
Jul 25, 2023 9.587 9.840 9.587 9.830 7,134 +0.11(+1.10%)
Jul 24, 2023 9.597 9.723 9.597 9.723 4,369 +0.13(+1.32%)
Jul 21, 2023 9.616 9.690 9.587 9.597 4,486 -0.17(-1.69%)
Jul 20, 2023 9.846 9.846 9.591 9.762 9,950 +0.06(+0.65%)
Jul 19, 2023 9.712 9.733 9.568 9.699 16,212 +0.40(+4.35%)
Jul 18, 2023 9.246 9.392 9.022 9.295 6,465 +0.34(+3.80%)
Jul 17, 2023 8.974 9.022 8.925 8.954 2,541 +0.05(+0.55%)
Jul 14, 2023 9.032 9.032 8.896 8.906 2,722 -0.22(-2.45%)
Jul 13, 2023 9.231 9.231 8.935 9.129 4,999 +0.04(+0.43%)
Jul 12, 2023 8.808 9.091 8.808 9.091 7,765 +0.34(+3.89%)
Jul 11, 2023 8.711 8.808 8.682 8.750 5,575 +0.04(+0.45%)
Jul 10, 2023 8.750 8.808 8.711 8.711 6,012 -0.04(-0.45%)
Jul 07, 2023 8.799 9.207 8.750 8.750 1,643 -0.17(-1.86%)
Jul 06, 2023 8.978 8.978 8.623 8.915 5,942 +0.08(+0.88%)
Jul 05, 2023 8.799 8.847 8.643 8.837 7,321 +0.01(+0.11%)
Jul 03, 2023 8.682 8.896 8.584 8.828 4,094 +0.21(+2.48%)
Jun 30, 2023 8.691 8.701 8.526 8.614 9,864 +0.09(+1.03%)
Jun 29, 2023 8.818 8.818 8.526 8.526 1,514 +0.01(+0.11%)
Jun 28, 2023 8.662 8.662 8.516 8.516 12,425 -0.10(-1.13%)
Jun 27, 2023 8.633 8.653 8.541 8.614 10,886 -0.04(-0.45%)
Jun 26, 2023 8.614 8.653 8.545 8.653 2,108 +0.14(+1.60%)
Jun 23, 2023 8.653 8.662 8.497 8.516 29,498 -0.14(-1.57%)
Jun 22, 2023 8.633 8.827 8.560 8.653 17,986 -0.01(-0.11%)
Jun 21, 2023 8.662 8.901 8.662 8.662 7,301 +0.00(+0.00%)
Jun 20, 2023 8.691 8.945 8.662 8.662 6,301 +0.01(+0.17%)
Jun 16, 2023 8.516 8.860 8.516 8.648 19,275 +0.12(+1.43%)
Jun 15, 2023 8.507 8.711 8.507 8.526 3,095 +0.34(+4.16%)
May 08, 2023 8.526 8.526 8.185 8.185 8,301 -0.34(-4.00%)
May 05, 2023 8.507 8.626 8.468 8.526 11,803 +0.00(+0.00%)
May 04, 2023 9.139 9.139 8.171 8.526 24,725 -0.87(-9.22%)
May 03, 2023 9.869 9.879 9.392 9.392 3,473 -0.15(-1.53%)
May 02, 2023 9.733 9.747 9.255 9.538 5,974 -0.27(-2.78%)
May 01, 2023 10.12 10.17 9.752 9.811 5,846 +0.00(+0.00%)
Apr 28, 2023 9.295 10.01 9.295 9.811 4,256 +0.11(+1.11%)
Apr 27, 2023 9.490 9.733 9.490 9.703 8,246 +0.12(+1.22%)
Apr 26, 2023 9.811 9.879 9.295 9.587 24,283 -0.48(-4.74%)
Apr 25, 2023 10.42 10.42 10.06 10.06 2,394 -0.13(-1.24%)
Apr 24, 2023 10.19 10.19 10.19 10.19 1,510 -0.01(-0.10%)
Apr 21, 2023 10.39 10.39 10.16 10.20 5,358 -0.12(-1.13%)
Apr 20, 2023 10.37 10.43 10.24 10.32 15,466 -0.03(-0.28%)
Apr 19, 2023 10.80 10.80 10.35 10.35 21,231 +0.03(+0.28%)
Apr 18, 2023 10.69 10.69 10.32 10.32 6,877 -0.11(-1.03%)
Apr 17, 2023 10.90 10.90 10.42 10.42 5,969 +0.01(+0.09%)
Apr 14, 2023 10.41 10.73 10.41 10.41 4,658 +0.00(+0.00%)
Apr 13, 2023 10.38 10.43 10.34 10.41 3,567 +0.01(+0.09%)
Apr 12, 2023 10.26 10.40 10.26 10.40 2,694 +0.13(+1.23%)
Apr 11, 2023 10.32 10.43 10.28 10.28 1,496 +0.00(+0.00%)
Apr 10, 2023 10.37 10.37 10.27 10.28 2,889 -0.09(-0.85%)
Apr 06, 2023 10.30 10.37 10.24 10.37 8,458 +0.07(+0.66%)
Apr 05, 2023 10.37 10.37 10.25 10.30 4,346 +0.02(+0.19%)
Apr 04, 2023 10.37 10.51 10.22 10.28 18,594 -0.06(-0.56%)
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.