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

Cmuv Bancorp (OP: CMUV )

17.50 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 7, 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 (%)
Apr 28, 2023 13.77 13.77 13.77 13.77 250 -0.44(-3.10%)
Apr 27, 2023 13.77 14.21 13.77 14.21 1,350 +0.21(+1.50%)
Apr 25, 2023 14.00 0 +0.00(+0.00%)
Apr 24, 2023 14.50 14.75 14.00 14.00 1,106 -0.30(-2.10%)
Apr 21, 2023 14.30 14.30 14.30 14.30 350 +0.25(+1.78%)
Apr 20, 2023 14.29 14.50 14.05 14.05 3,715 +0.29(+2.11%)
Apr 17, 2023 13.76 0 -0.64(-4.44%)
Apr 14, 2023 13.76 14.40 13.76 14.40 7,100 +0.60(+4.35%)
Apr 13, 2023 14.00 14.00 13.76 13.80 2,100 +0.05(+0.36%)
Apr 12, 2023 13.26 13.75 13.26 13.75 1,500 +0.48(+3.62%)
Apr 11, 2023 13.27 13.27 13.27 13.27 504 +0.02(+0.15%)
Apr 10, 2023 13.78 13.78 13.25 13.25 8,500 -0.42(-3.07%)
Apr 04, 2023 13.67 0 +0.00(+0.00%)
Apr 03, 2023 13.67 13.67 13.67 13.67 2,000 +0.00(+0.00%)
Mar 31, 2023 13.67 13.67 13.67 13.67 1,009 -0.58(-4.07%)
Mar 30, 2023 13.62 14.25 13.62 14.25 1,100 +0.55(+4.01%)
Mar 29, 2023 13.62 13.70 13.62 13.70 977 +0.08(+0.59%)
Mar 28, 2023 14.50 14.50 13.62 13.62 4,051 -0.13(-0.95%)
Mar 27, 2023 13.75 13.75 13.75 13.75 2,000 -0.75(-5.17%)
Mar 24, 2023 13.75 14.50 13.75 14.50 7,100 +0.74(+5.38%)
Mar 23, 2023 14.10 14.10 13.76 13.76 2,000 -0.34(-2.41%)
Mar 22, 2023 14.10 14.10 14.10 14.10 1,080 -0.35(-2.42%)
Mar 20, 2023 14.45 10 +0.42(+2.99%)
Mar 17, 2023 14.10 14.10 14.02 14.03 3,010 +0.18(+1.30%)
Mar 16, 2023 13.75 13.85 13.75 13.85 1,000 -1.15(-7.67%)
Mar 13, 2023 15.00 0 -0.25(-1.64%)
Mar 10, 2023 15.25 15.25 14.85 15.25 1,800 +0.00(+0.00%)
Mar 09, 2023 15.55 16.00 15.25 15.25 1,892 -0.75(-4.69%)
Mar 08, 2023 16.00 16.00 16.00 16.00 825 +0.00(+0.00%)
Mar 07, 2023 16.00 16.00 16.00 16.00 100 +0.00(+0.00%)
Mar 03, 2023 16.00 0 +0.50(+3.23%)
Mar 01, 2023 15.50 0 -0.25(-1.59%)
Feb 28, 2023 15.75 15.75 15.75 15.75 125 +0.00(+0.00%)
Feb 23, 2023 15.75 0 +0.50(+3.28%)
Feb 16, 2023 15.25 0 -0.40(-2.56%)
Feb 15, 2023 15.65 15.65 15.65 15.65 100 -0.05(-0.32%)
Feb 08, 2023 15.70 0 +0.00(+0.00%)
Feb 06, 2023 15.70 70 +0.20(+1.29%)
Jan 31, 2023 15.50 0 +0.00(+0.00%)
Jan 30, 2023 15.50 15.50 15.10 15.50 1,200 +0.55(+3.68%)
Jan 27, 2023 14.95 14.95 14.95 14.95 13,823 +0.10(+0.67%)
Jan 26, 2023 15.25 15.25 14.50 14.85 800 +0.43(+2.98%)
Jan 25, 2023 14.42 14.42 14.42 14.42 500 +0.07(+0.49%)
Jan 24, 2023 15.12 15.12 14.35 14.35 350 -0.55(-3.69%)
Jan 19, 2023 14.90 0 -0.10(-0.67%)
Jan 13, 2023 15.00 145 +0.50(+3.45%)
Jan 12, 2023 14.50 14.50 14.50 14.50 100 -0.30(-2.03%)
Jan 09, 2023 14.80 0 +0.10(+0.68%)
Dec 30, 2022 14.70 0 +0.20(+1.38%)
Dec 28, 2022 14.50 3 +0.19(+1.33%)
Dec 15, 2022 14.31 0 -0.29(-1.99%)
Dec 12, 2022 14.60 0 +0.17(+1.21%)
Dec 05, 2022 14.43 0 -0.07(-0.52%)
Dec 02, 2022 14.50 14.50 14.50 14.50 850 +0.10(+0.69%)
Nov 30, 2022 14.40 0 +0.23(+1.62%)
Nov 28, 2022 14.17 0 +0.07(+0.50%)
Nov 25, 2022 14.61 14.61 14.10 14.10 11,311 -0.60(-4.08%)
Nov 11, 2022 14.70 0 +0.20(+1.38%)
Nov 10, 2022 14.40 14.50 14.40 14.50 200 +0.09(+0.62%)
Nov 07, 2022 14.41 0 +0.00(+0.00%)
Nov 02, 2022 14.41 0 +0.01(+0.03%)
Nov 01, 2022 14.40 14.40 14.40 14.40 1,000 +0.04(+0.31%)
Oct 28, 2022 14.36 0 -0.14(-0.97%)
Oct 24, 2022 14.50 0 +0.25(+1.75%)
Oct 19, 2022 14.25 0 +0.00(+0.00%)
Oct 18, 2022 14.25 14.25 14.25 14.25 100 +0.15(+1.06%)
Sep 22, 2022 14.10 0 +0.03(+0.21%)
Sep 16, 2022 14.07 0 -0.15(-1.05%)
Sep 12, 2022 14.22 0 +0.06(+0.42%)
Sep 07, 2022 14.16 0 -0.01(-0.07%)
Sep 06, 2022 14.18 14.18 14.17 14.17 450 +0.02(+0.14%)
Aug 24, 2022 14.15 0 +0.00(+0.00%)
Aug 16, 2022 14.15 0 -0.10(-0.70%)
Aug 15, 2022 14.08 14.25 14.08 14.25 1,150 +0.14(+0.99%)
Aug 04, 2022 14.11 0 -0.14(-0.98%)
Jul 28, 2022 14.25 0 +0.15(+1.06%)
Jul 27, 2022 14.10 14.10 14.10 14.10 200 +0.10(+0.71%)
Jul 22, 2022 14.00 0 +0.10(+0.72%)
Jul 19, 2022 13.90 0 +0.08(+0.58%)
Jul 18, 2022 13.82 13.82 13.82 13.82 350 +0.02(+0.14%)
Jul 13, 2022 13.80 79 -0.10(-0.72%)
Jul 07, 2022 13.90 0 +0.00(+0.00%)
Jul 06, 2022 13.90 13.90 13.90 13.90 325 +0.09(+0.65%)
Jul 01, 2022 13.81 1 -0.09(-0.65%)
Jun 29, 2022 13.90 8 +0.00(+0.00%)
Jun 24, 2022 13.90 0 +0.00(+0.00%)
Jun 21, 2022 13.90 0 +0.15(+1.09%)
Jun 17, 2022 13.75 13.75 13.75 13.75 4,349 -0.10(-0.72%)
Jun 16, 2022 13.86 13.86 13.85 13.85 3,500 -0.07(-0.50%)
Jun 14, 2022 13.92 0 -0.13(-0.93%)
Jun 07, 2022 14.05 0 +0.05(+0.36%)
Jun 06, 2022 13.99 14.00 13.99 14.00 200 +0.01(+0.07%)
Jun 02, 2022 13.99 0 +0.08(+0.58%)
May 27, 2022 13.91 0 +0.00(+0.00%)
May 25, 2022 13.91 0 -0.04(-0.29%)
May 19, 2022 13.95 0 +0.00(+0.00%)
May 18, 2022 13.95 13.95 13.95 13.95 100 -0.04(-0.29%)
May 13, 2022 13.99 0 +0.08(+0.58%)
May 11, 2022 13.91 0 -0.09(-0.64%)
May 05, 2022 14.00 0 -0.05(-0.36%)
May 04, 2022 14.05 14.05 14.05 14.05 100 +0.05(+0.36%)
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.