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 )

17.99 UNCHANGED
Streaming Delayed Price Updated: 3:10 PM EDT, May 16, 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 30, 2021 11.60 11.60 11.50 11.50 700 +0.00(+0.00%)
Apr 28, 2021 11.50 11.50 11.50 0 -0.10(-0.86%)
Apr 27, 2021 11.40 11.60 11.40 11.60 3,100 +0.20(+1.75%)
Apr 26, 2021 11.20 11.40 11.20 11.40 900 +0.40(+3.64%)
Apr 21, 2021 11.00 11.00 11.00 0 -0.20(-1.79%)
Apr 19, 2021 11.20 11.20 11.20 0 -0.16(-1.41%)
Apr 15, 2021 11.36 11.36 11.36 0 +0.15(+1.34%)
Apr 14, 2021 11.20 11.21 11.20 11.21 600 +0.00(+0.00%)
Apr 13, 2021 11.10 11.21 11.10 11.21 2,000 +0.21(+1.91%)
Apr 12, 2021 11.00 11.00 11.00 11.00 500 -0.10(-0.90%)
Apr 08, 2021 11.10 11.10 11.10 0 +0.27(+2.49%)
Apr 06, 2021 10.83 10.83 10.83 0 +0.00(+0.00%)
Apr 05, 2021 10.83 10.83 10.83 10.83 100 +0.01(+0.09%)
Apr 01, 2021 10.82 10.82 10.82 10.82 100 +0.00(+0.00%)
Mar 31, 2021 10.82 10.82 10.82 11 +0.00(+0.00%)
Mar 29, 2021 10.82 10.82 10.82 0 +0.00(+0.00%)
Mar 25, 2021 10.82 10.82 10.82 0 +0.00(+0.00%)
Mar 24, 2021 10.82 10.82 10.82 10.82 3,800 -0.04(-0.41%)
Mar 23, 2021 10.87 10.87 10.87 10.87 100 +0.06(+0.60%)
Mar 22, 2021 10.80 10.80 10.80 10.80 100 -0.10(-0.92%)
Mar 19, 2021 10.70 10.90 10.66 10.90 1,600 +0.24(+2.25%)
Mar 18, 2021 10.66 10.66 10.66 10.66 100 +0.05(+0.47%)
Mar 17, 2021 10.66 10.66 10.61 10.61 1,100 -0.05(-0.47%)
Mar 16, 2021 10.66 10.66 10.66 10.66 1,100 +0.00(+0.00%)
Mar 15, 2021 10.66 10.66 10.66 10.66 500 +0.00(+0.00%)
Mar 12, 2021 10.75 10.75 10.66 10.66 3,700 -0.09(-0.84%)
Mar 11, 2021 10.75 10.75 10.75 10.75 212 +0.00(+0.00%)
Mar 10, 2021 10.85 10.85 10.75 10.75 597 +0.00(+0.00%)
Mar 08, 2021 10.75 10.75 10.75 0 +0.03(+0.28%)
Mar 05, 2021 10.72 10.72 10.72 10.72 1,100 +0.01(+0.09%)
Mar 04, 2021 10.71 10.71 10.71 10.71 5,030 -0.22(-2.01%)
Mar 02, 2021 10.93 10.93 10.93 0 +0.18(+1.67%)
Mar 01, 2021 10.75 10.75 10.75 10.75 1,000 +0.15(+1.42%)
Feb 26, 2021 10.60 10.60 10.55 10.60 16,800 +0.00(+0.00%)
Feb 25, 2021 10.60 10.60 10.60 10.60 100 +0.10(+0.95%)
Feb 24, 2021 10.47 10.57 10.47 10.50 1,200 +0.08(+0.77%)
Feb 23, 2021 10.65 11.10 10.42 10.42 2,500 -0.78(-6.96%)
Feb 22, 2021 10.45 11.20 10.45 11.20 3,290 +0.75(+7.18%)
Feb 19, 2021 10.45 10.45 10.45 10.45 1,800 +0.00(+0.00%)
Feb 18, 2021 10.50 10.50 10.45 10.45 450 -0.05(-0.48%)
Feb 17, 2021 10.50 10.50 10.50 10.50 100 -0.03(-0.28%)
Feb 16, 2021 10.40 10.53 10.40 10.53 830 +0.09(+0.86%)
Feb 11, 2021 10.44 10.44 10.44 0 -0.05(-0.48%)
Feb 10, 2021 10.49 10.49 10.49 10.49 2,000 +0.04(+0.38%)
Feb 09, 2021 10.40 10.45 10.40 10.45 3,578 +0.00(+0.00%)
Feb 08, 2021 10.30 10.45 10.30 10.45 3,200 +0.21(+2.05%)
Feb 05, 2021 10.24 10.24 10.24 10.24 100 +0.06(+0.59%)
Feb 04, 2021 10.23 10.23 10.18 10.18 700 +0.08(+0.79%)
Feb 03, 2021 10.10 10.10 10.10 10.10 1,000 -0.15(-1.46%)
Feb 02, 2021 10.24 10.25 10.24 10.25 300 +0.25(+2.50%)
Jan 28, 2021 10.00 10.00 10.00 0 +0.00(+0.00%)
Jan 27, 2021 10.00 10.00 10.00 10.00 500 -0.70(-6.54%)
Jan 25, 2021 10.70 10.70 10.70 0 +0.70(+7.00%)
Jan 22, 2021 10.00 10.00 10.00 10.00 500 -0.25(-2.44%)
Jan 21, 2021 10.10 10.25 10.10 10.25 4,400 -0.03(-0.29%)
Jan 20, 2021 10.00 10.28 10.00 10.28 500 +0.03(+0.29%)
Jan 13, 2021 10.25 10.25 10.25 0 +0.49(+5.02%)
Jan 12, 2021 9.970 9.970 9.760 9.760 1,125 +0.01(+0.10%)
Jan 11, 2021 9.850 9.850 9.750 9.750 6,600 -0.10(-1.02%)
Jan 07, 2021 9.850 9.850 9.850 0 +0.26(+2.71%)
Jan 06, 2021 9.350 9.700 9.350 9.590 1,600 +0.28(+3.01%)
Jan 05, 2021 9.310 9.310 9.310 9.310 300 -0.01(-0.11%)
Jan 04, 2021 9.320 9.320 9.320 9.320 400 +0.01(+0.11%)
Dec 31, 2020 9.310 9.310 9.310 400 +0.00(+0.00%)
Dec 30, 2020 9.350 9.350 9.310 9.310 400 -0.02(-0.24%)
Dec 29, 2020 9.300 9.332 9.300 9.332 200 +0.03(+0.35%)
Dec 28, 2020 9.230 9.300 9.230 9.300 566 +0.07(+0.76%)
Dec 23, 2020 9.230 9.230 9.230 0 +0.00(+0.00%)
Dec 22, 2020 9.230 9.230 9.230 9.230 100 +0.02(+0.22%)
Dec 21, 2020 9.210 9.210 9.210 9.210 100 +0.00(+0.00%)
Dec 18, 2020 9.020 9.210 9.020 9.210 800 +0.00(+0.00%)
Dec 15, 2020 9.210 9.210 9.210 0 +0.00(+0.00%)
Dec 14, 2020 9.210 9.210 9.210 109 +0.00(+0.00%)
Dec 09, 2020 9.210 9.210 9.210 0 -0.13(-1.39%)
Dec 08, 2020 9.340 9.340 9.340 9.340 400 -0.01(-0.11%)
Dec 07, 2020 9.350 9.410 9.340 9.350 7,000 -0.15(-1.58%)
Dec 04, 2020 9.500 9.500 9.500 9.500 100 +0.19(+2.04%)
Nov 30, 2020 9.310 9.310 9.310 0 -0.44(-4.51%)
Nov 25, 2020 9.750 9.750 9.750 0 +0.00(+0.00%)
Nov 24, 2020 9.750 9.750 9.750 9.750 100 +0.25(+2.63%)
Nov 19, 2020 9.500 9.500 9.500 0 -0.00(-0.00%)
Nov 18, 2020 9.500 9.950 9.500 9.500 1,100 +0.10(+1.06%)
Nov 13, 2020 9.400 9.400 9.400 0 +0.15(+1.62%)
Nov 12, 2020 9.250 9.250 9.250 9.250 2,143 +0.25(+2.78%)
Nov 09, 2020 9.000 9.000 9.000 0 +0.75(+9.09%)
Nov 05, 2020 8.250 8.250 8.250 0 +0.00(+0.00%)
Nov 04, 2020 8.060 8.250 8.060 8.250 3,550 +0.20(+2.48%)
Nov 03, 2020 8.240 8.240 8.050 8.050 1,200 +0.14(+1.77%)
Nov 02, 2020 7.910 7.910 7.910 7.910 200 +0.00(+0.00%)
Oct 30, 2020 8.000 8.000 7.910 7.910 1,200 -0.11(-1.37%)
Oct 26, 2020 8.020 8.020 8.020 0 -0.08(-0.99%)
Oct 23, 2020 8.100 8.100 8.100 8.100 100 +0.10(+1.25%)
Oct 22, 2020 7.950 8.000 7.950 8.000 1,500 +0.14(+1.78%)
Oct 21, 2020 7.830 7.860 7.830 7.860 2,000 +0.06(+0.77%)
Oct 19, 2020 7.800 7.800 7.800 0 -0.15(-1.89%)
Oct 15, 2020 7.950 7.950 7.950 0 +0.00(+0.00%)
Oct 12, 2020 7.950 7.950 7.950 0 +0.35(+4.61%)
Oct 09, 2020 7.600 7.600 7.600 84 +0.00(+0.00%)
Oct 07, 2020 7.600 7.600 7.600 0 +0.06(+0.80%)
Oct 01, 2020 7.540 7.540 7.540 0 -0.11(-1.44%)
Sep 29, 2020 7.650 7.650 7.650 0 +0.00(+0.00%)
Sep 24, 2020 7.650 7.650 7.650 0 +0.12(+1.59%)
Sep 18, 2020 7.530 7.530 7.530 0 +0.00(+0.00%)
Sep 15, 2020 7.530 7.530 7.530 0 +0.00(+0.00%)
Sep 14, 2020 7.640 7.640 7.530 7.530 200 -0.01(-0.13%)
Sep 11, 2020 7.760 7.760 7.540 7.540 1,700 -0.22(-2.84%)
Sep 09, 2020 7.760 7.760 7.760 0 -0.24(-3.00%)
Sep 08, 2020 8.170 8.170 8.000 8.000 700 +0.24(+3.09%)
Sep 04, 2020 8.010 8.010 7.760 7.760 700 -0.39(-4.79%)
Sep 03, 2020 8.120 8.170 8.120 8.150 700 +0.05(+0.62%)
Sep 02, 2020 8.100 8.100 8.100 8.100 100 +0.00(+0.00%)
Sep 01, 2020 8.100 8.100 8.100 1 +0.00(+0.00%)
Aug 28, 2020 8.100 8.100 8.100 0 +0.00(+0.00%)
Aug 27, 2020 8.150 8.150 8.100 8.100 2,265 -0.10(-1.22%)
Aug 25, 2020 8.200 8.200 8.200 0 -0.30(-3.53%)
Aug 24, 2020 8.500 8.500 8.500 8.500 100 -0.05(-0.58%)
Aug 21, 2020 8.550 8.550 8.550 8.550 100 +0.40(+4.91%)
Aug 20, 2020 8.150 8.150 8.150 8.150 150 -0.10(-1.21%)
Aug 18, 2020 8.250 8.250 8.250 0 -0.34(-3.96%)
Aug 17, 2020 8.590 8.590 8.500 8.590 354 -0.01(-0.12%)
Aug 13, 2020 8.600 8.600 8.600 0 -0.40(-4.44%)
Aug 12, 2020 8.300 9.590 8.300 9.000 1,225 +0.64(+7.66%)
Aug 05, 2020 8.360 8.360 8.360 0 +0.00(+0.00%)
Aug 04, 2020 8.200 8.360 8.200 8.360 1,166 +0.16(+1.95%)
Aug 03, 2020 8.200 8.200 8.200 8.200 1,012 +0.10(+1.23%)
Jul 31, 2020 8.120 8.120 8.100 8.100 2,200 +0.10(+1.25%)
Jul 29, 2020 8.000 8.000 8.000 0 +0.30(+3.89%)
Jul 28, 2020 7.700 7.700 7.700 116 +0.00(+0.00%)
Jul 27, 2020 7.700 7.700 7.700 63 +0.00(+0.00%)
Jul 24, 2020 7.700 7.700 7.700 7.700 700 -0.18(-2.28%)
Jul 23, 2020 7.450 7.890 7.450 7.880 6,616 +0.78(+10.99%)
Jul 21, 2020 7.100 7.100 7.100 0 +0.05(+0.71%)
Jul 17, 2020 7.050 7.050 7.050 0 -0.15(-2.08%)
Jul 15, 2020 7.200 7.200 7.200 0 +0.05(+0.70%)
Jul 14, 2020 7.190 7.200 7.010 7.150 2,467 +0.00(+0.00%)
Jul 13, 2020 7.200 7.200 7.150 7.150 406 +0.15(+2.14%)
Jul 09, 2020 7.000 7.000 7.000 0 -0.35(-4.76%)
Jul 07, 2020 7.350 7.350 7.350 0 +0.15(+2.08%)
Jul 06, 2020 7.700 7.700 7.200 7.200 800 +0.20(+2.86%)
Jul 02, 2020 7.200 7.200 7.000 7.000 900 -0.11(-1.55%)
Jul 01, 2020 8.460 8.460 7.110 7.110 600 -0.64(-8.26%)
Jun 30, 2020 7.750 7.750 7.750 7.750 200 -0.25(-3.12%)
Jun 26, 2020 8.000 8.000 8.000 0 +0.00(+0.00%)
Jun 24, 2020 8.000 8.000 8.000 0 +0.00(+0.00%)
Jun 23, 2020 8.000 8.000 8.000 8.000 700 +0.30(+3.90%)
Jun 22, 2020 7.700 7.700 7.700 7.700 500 -0.12(-1.53%)
Jun 18, 2020 7.820 7.820 7.820 0 -0.77(-8.96%)
Jun 12, 2020 8.590 8.590 8.590 0 +0.59(+7.37%)
Jun 11, 2020 8.000 8.100 8.000 8.000 550 +0.05(+0.63%)
Jun 10, 2020 7.950 7.950 7.950 62 +0.00(+0.00%)
Jun 09, 2020 7.950 7.950 7.950 7.950 250 +0.05(+0.63%)
Jun 05, 2020 7.900 7.900 7.900 0 +0.10(+1.28%)
May 29, 2020 7.800 7.800 7.800 0 +0.25(+3.31%)
May 28, 2020 7.600 7.600 7.550 7.550 2,000 -0.40(-5.03%)
May 27, 2020 7.800 7.950 7.800 7.950 4,000 +0.40(+5.30%)
May 21, 2020 7.550 7.550 7.550 0 +0.00(+0.00%)
May 20, 2020 7.750 7.750 7.550 7.550 2,200 -0.44(-5.51%)
May 18, 2020 7.990 7.990 7.990 0 +0.24(+3.10%)
May 15, 2020 8.000 8.000 7.500 7.750 6,700 -0.25(-3.12%)
May 13, 2020 8.000 8.000 8.000 0 -0.30(-3.61%)
May 12, 2020 8.300 8.300 8.300 8.300 200 +0.10(+1.22%)
May 11, 2020 8.600 8.600 8.000 8.200 3,207 -0.50(-5.75%)
May 08, 2020 9.600 9.600 8.700 8.700 5,000 +0.40(+4.82%)
May 05, 2020 8.300 8.300 8.300 0 -0.49(-5.57%)
May 04, 2020 8.790 8.790 8.790 8.790 100 -0.01(-0.11%)
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.