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 )

11.70 +0.50 (+4.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 31, 2009 5.097 5.223 5.014 5.172 2,952 +0.20(+4.03%)
Mar 30, 2009 4.972 4.972 4.972 4.972 586 -0.14(-2.78%)
Mar 26, 2009 5.256 5.289 5.030 5.114 9,055 -0.14(-2.70%)
Mar 25, 2009 5.423 5.431 5.256 5.256 2,502 -0.01(-0.16%)
Mar 24, 2009 5.557 5.557 5.264 5.264 262 -0.29(-5.26%)
Mar 23, 2009 5.248 5.565 5.557 5.557 119,203 -0.10(-1.77%)
Mar 20, 2009 5.248 5.757 5.248 5.657 119,203 +0.10(+1.80%)
Mar 18, 2009 5.557 5.557 5.365 5.557 3,202 +0.14(+2.62%)
Mar 17, 2009 5.415 5.415 5.415 5.415 307 -0.04(-0.77%)
Mar 16, 2009 5.456 5.456 5.456 5.456 119 -0.28(-4.81%)
Mar 13, 2009 5.724 5.732 5.724 5.732 3,214 +0.01(+0.15%)
Mar 12, 2009 5.599 5.724 5.599 5.724 1,316 +0.28(+5.22%)
Mar 11, 2009 5.757 5.757 5.440 5.440 3,829 -0.32(-5.52%)
Mar 10, 2009 5.682 5.757 5.682 5.757 3,334 +0.00(+0.00%)
Mar 09, 2009 5.431 5.757 5.431 5.757 4,068 +0.15(+2.68%)
Mar 06, 2009 5.766 5.766 5.415 5.607 90,712 +0.09(+1.67%)
Mar 04, 2009 5.807 5.515 5.515 5.515 104,116 -0.25(-4.35%)
Feb 27, 2009 5.899 5.766 5.766 5.766 44,399 -0.05(-0.86%)
Feb 26, 2009 5.799 5.816 5.640 5.816 19,514 +0.38(+7.08%)
Feb 23, 2009 5.482 5.432 5.432 5.432 2,154 -0.06(-1.06%)
Feb 20, 2009 5.573 5.573 5.473 5.490 2,115 -0.13(-2.23%)
Feb 19, 2009 5.615 5.624 5.615 5.615 610 -0.23(-4.00%)
Feb 17, 2009 5.473 5.849 5.849 5.849 13,164 +0.00(+0.00%)
Feb 13, 2009 5.908 5.908 5.640 5.849 68,130 +0.02(+0.29%)
Feb 12, 2009 5.833 5.833 5.674 5.833 478 +0.11(+1.90%)
Feb 10, 2009 5.766 5.724 5.724 5.724 8,975 -0.13(-2.14%)
Feb 09, 2009 5.624 5.849 5.624 5.849 8,616 +0.25(+4.48%)
Feb 06, 2009 5.699 5.841 5.573 5.599 3,480 -0.23(-3.87%)
Feb 05, 2009 5.824 5.824 5.824 5.824 2,513 +0.18(+3.11%)
Feb 04, 2009 5.582 5.724 5.582 5.649 8,265 -0.08(-1.31%)
Feb 03, 2009 5.649 5.724 5.640 5.724 10,994 -0.08(-1.44%)
Feb 02, 2009 5.807 5.807 5.807 5.807 7,180 +0.06(+1.02%)
Jan 30, 2009 5.966 5.966 5.665 5.749 2,109 -0.10(-1.71%)
Jan 29, 2009 5.757 5.924 5.624 5.849 11,876 +0.04(+0.72%)
Jan 28, 2009 5.807 5.807 5.807 5.807 4,308 +0.00(+0.00%)
Jan 27, 2009 5.807 5.807 5.807 5.807 1,547 -0.04(-0.71%)
Jan 26, 2009 5.498 5.849 5.473 5.849 135,435 +0.38(+6.87%)
Jan 23, 2009 5.807 5.807 5.473 5.473 115,601 -0.38(-6.43%)
Jan 22, 2009 5.640 5.849 5.640 5.849 2,632 +0.21(+3.70%)
Jan 21, 2009 5.682 5.849 5.632 5.640 7,391 -0.05(-0.88%)
Jan 16, 2009 5.766 5.690 5.690 5.690 837 -0.16(-2.71%)
Jan 13, 2009 6.041 5.849 5.849 5.849 27,644 +0.16(+2.79%)
Jan 12, 2009 5.899 5.899 5.649 5.690 43,441 -0.20(-3.40%)
Jan 09, 2009 5.891 5.899 5.883 5.891 2,525 -0.28(-4.60%)
Jan 07, 2009 6.175 6.175 6.175 6.175 0 +0.00(+0.00%)
Jan 06, 2009 6.175 6.175 6.175 6.175 151 +0.32(+5.42%)
Jan 05, 2009 5.849 6.092 5.849 5.858 16,060 +0.13(+2.34%)
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.