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 )

11.30 -0.40 (-3.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2015	7.732	7.732	7.732	7.732	37	-0.13(-1.62%)
Mar 27, 2015	7.859	7.859	7.732	7.859	6,258	+0.00(+0.00%)
Mar 24, 2015	7.850	7.859	7.859	7.859	36	+0.00(+0.00%)
Mar 23, 2015	7.859	7.859	7.859	7.859	2,077	+0.12(+1.54%)
Mar 20, 2015	7.740	7.740	7.740	7.740	813	-0.08(-0.98%)
Mar 19, 2015	7.816	7.816	7.816	7.816	374	+0.00(+0.00%)
Mar 17, 2015	7.816	7.816	7.816	7.816	114	+0.08(+1.10%)
Mar 16, 2015	7.647	7.816	7.647	7.732	8,662	-0.06(-0.76%)
Mar 13, 2015	7.791	7.791	7.791	7.791	120	+0.12(+1.55%)
Mar 11, 2015	7.816	7.672	7.672	7.672	9	+0.01(+0.11%)
Mar 10, 2015	7.647	7.748	7.579	7.664	7,619	+0.08(+1.11%)
Mar 09, 2015	7.579	7.579	7.579	7.579	128	-0.25(-3.22%)
Mar 06, 2015	7.832	7.832	7.832	7.832	1,193	-0.08(-0.96%)
Mar 03, 2015	7.874	7.908	7.908	7.908	7,124	+0.16(+2.07%)
Mar 02, 2015	7.748	7.748	7.748	7.748	248	+0.00(+0.00%)
Feb 27, 2015	7.748	7.748	7.748	7.748	137	+0.00(+0.00%)
Feb 23, 2015	7.748	7.748	7.748	7.748	7	+0.02(+0.22%)
Feb 20, 2015	7.672	7.731	7.672	7.731	1,484	-0.14(-1.82%)
Feb 13, 2015	7.916	7.874	7.874	7.874	1,662	-0.08(-1.06%)
Feb 12, 2015	7.874	7.958	7.832	7.958	6,116	+0.08(+1.07%)
Feb 11, 2015	7.874	7.874	7.874	7.874	949	-0.08(-1.06%)
Feb 10, 2015	7.958	7.958	7.958	7.958	237	+0.00(+0.00%)
Feb 09, 2015	7.958	7.958	7.958	7.958	191	+0.06(+0.75%)
Feb 05, 2015	7.824	7.899	7.899	7.899	5,224	+0.11(+1.41%)
Feb 04, 2015	7.748	7.790	7.748	7.790	3,742	+0.00(+0.00%)
Feb 03, 2015	7.719	7.790	7.706	7.790	5,573	-0.00(-0.00%)
Feb 02, 2015	7.781	7.790	7.781	7.790	3,562	+0.08(+1.09%)
Jan 30, 2015	7.706	7.706	7.706	7.706	2,018	+0.13(+1.67%)
Jan 28, 2015	7.579	7.579	7.579	7.579	89	+0.00(+0.00%)
Jan 27, 2015	7.714	7.714	7.242	7.579	6,497	-0.06(-0.77%)
Jan 26, 2015	7.664	7.866	7.638	7.638	4,156	-0.07(-0.87%)
Jan 23, 2015	7.706	7.706	7.706	7.706	231	+0.08(+1.10%)
Jan 22, 2015	7.621	7.664	7.621	7.621	1,546	+0.00(+0.00%)
Jan 21, 2015	7.622	7.622	7.621	7.621	655	+0.00(+0.00%)
Jan 20, 2015	7.621	7.621	7.621	7.621	1,018	+0.00(+0.00%)
Jan 16, 2015	7.579	7.621	7.579	7.621	712	+0.00(+0.00%)
Jan 15, 2015	7.621	7.621	7.621	7.621	949	-0.01(-0.11%)
Jan 14, 2015	7.630	7.630	7.621	7.630	474	+0.01(+0.11%)
Jan 13, 2015	7.647	7.647	7.621	7.621	2,137	-0.38(-4.74%)
Jan 12, 2015	7.621	8.000	7.621	8.000	3,873	+0.34(+4.40%)
Jan 09, 2015	7.621	7.664	7.621	7.664	9,499	+0.04(+0.55%)
Jan 08, 2015	7.647	7.664	7.621	7.621	6,887	-0.11(-1.42%)
Jan 07, 2015	7.621	7.731	7.621	7.731	6,127	+0.04(+0.55%)
Jan 06, 2015	7.731	7.739	7.621	7.689	7,021	+0.00(+0.00%)
Jan 05, 2015	7.621	7.706	7.621	7.689	5,082	+0.07(+0.88%)

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