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 (%)
May 31, 2012 5.172 5.172 5.030 5.030 20,922 -0.18(-3.37%)
May 29, 2012 5.206 5.206 5.206 5.206 0 +0.07(+1.30%)
May 25, 2012 5.055 5.139 5.055 5.139 1,077 +0.08(+1.65%)
May 24, 2012 5.131 5.131 5.055 5.055 2,991 -0.08(-1.63%)
May 23, 2012 5.131 5.189 5.072 5.139 7,410 -0.04(-0.81%)
May 22, 2012 5.231 5.231 5.055 5.181 14,121 -0.07(-1.27%)
May 21, 2012 5.047 5.248 5.030 5.248 6,507 +0.19(+3.80%)
May 18, 2012 5.189 5.197 5.022 5.055 7,204 +0.00(+0.00%)
May 17, 2012 5.055 5.055 5.055 5.055 478 +0.03(+0.66%)
May 16, 2012 5.022 5.022 5.022 5.022 1,196 +0.00(+0.00%)
May 15, 2012 5.189 5.189 5.022 5.022 10,189 -0.17(-3.22%)
May 11, 2012 5.189 5.189 5.189 5.189 119 +0.09(+1.80%)
May 10, 2012 5.097 5.097 5.097 5.097 11,087 +0.05(+0.99%)
May 09, 2012 5.047 5.047 5.047 5.047 119 -0.05(-0.98%)
May 08, 2012 5.097 5.097 5.097 5.097 119 -0.04(-0.81%)
May 07, 2012 5.156 5.156 5.023 5.139 2,022 -0.03(-0.49%)
May 04, 2012 5.047 5.197 5.047 5.164 6,321 +0.08(+1.48%)
May 03, 2012 5.097 5.097 5.089 5.089 239 +0.06(+1.16%)
May 02, 2012 5.089 5.089 5.022 5.030 1,169 -0.07(-1.31%)
May 01, 2012 5.189 5.189 5.097 5.097 22,139 -0.06(-1.13%)
Apr 30, 2012 5.181 5.189 5.126 5.156 1,675 +0.00(+0.00%)
Apr 26, 2012 5.156 5.156 5.156 5.156 119 -0.02(-0.32%)
Apr 25, 2012 5.197 5.214 5.172 5.172 837 +0.01(+0.16%)
Apr 24, 2012 5.097 5.214 5.072 5.164 9,334 +0.03(+0.49%)
Apr 23, 2012 5.030 5.139 5.022 5.139 4,068 +0.04(+0.82%)
Apr 20, 2012 5.039 5.106 5.030 5.097 5,983 +0.08(+1.67%)
Apr 19, 2012 5.014 5.014 5.014 5.014 4,068 -0.02(-0.33%)
Apr 18, 2012 5.089 5.089 5.030 5.030 46,636 +0.01(+0.17%)
Apr 17, 2012 5.047 5.131 4.989 5.022 1,601 -0.07(-1.31%)
Apr 16, 2012 4.980 5.089 4.972 5.089 20,583 +0.08(+1.50%)
Apr 13, 2012 5.014 5.014 5.014 5.014 1,436 -0.06(-1.22%)
Apr 12, 2012 5.156 5.156 5.076 5.076 598 -0.09(-1.71%)
Apr 11, 2012 5.156 5.164 5.147 5.164 1,196 +0.11(+2.15%)
Apr 10, 2012 5.022 5.064 4.972 5.055 15,575 +0.01(+0.25%)
Apr 09, 2012 5.097 5.106 4.963 5.043 20,525 -0.05(-1.07%)
Apr 05, 2012 5.106 5.163 5.097 5.097 3,650 +0.00(+0.00%)
Apr 04, 2012 5.097 5.097 5.097 5.097 1,196 -0.04(-0.81%)
Apr 03, 2012 5.139 5.172 5.139 5.139 1,675 -0.00(-0.00%)
Apr 02, 2012 5.080 5.180 5.080 5.139 9,214 +0.08(+1.49%)
Mar 30, 2012 5.072 5.072 5.064 5.064 2,491 -0.03(-0.66%)
Mar 29, 2012 5.055 5.097 5.055 5.097 2,572 +0.00(+0.00%)
Mar 28, 2012 5.156 5.181 5.035 5.097 25,969 +0.00(+0.00%)
Mar 27, 2012 5.097 5.097 5.097 5.097 5,983 +0.00(+0.00%)
Mar 26, 2012 5.097 5.097 5.097 5.097 3,590 -0.04(-0.81%)
Mar 23, 2012 5.055 5.139 5.022 5.139 18,008 +0.12(+2.33%)
Mar 22, 2012 5.030 5.139 4.996 5.022 17,271 -0.04(-0.83%)
Mar 21, 2012 5.064 5.127 5.055 5.064 12,326 +0.04(+0.83%)
Mar 20, 2012 5.060 5.060 5.022 5.022 598 +0.01(+0.17%)
Mar 19, 2012 4.997 5.097 4.972 5.014 52,285 -0.06(-1.15%)
Mar 16, 2012 4.980 5.072 4.980 5.072 11,847 +0.10(+2.02%)
Mar 15, 2012 4.955 5.014 4.913 4.972 36,409 +0.04(+0.85%)
Mar 14, 2012 4.922 4.955 4.922 4.930 1,675 +0.06(+1.20%)
Mar 13, 2012 4.838 4.872 4.830 4.872 16,155 +0.07(+1.39%)
Mar 12, 2012 4.805 4.963 4.788 4.805 45,124 -0.03(-0.72%)
Mar 09, 2012 4.813 4.930 4.780 4.840 67,506 -0.10(-2.08%)
Mar 08, 2012 4.846 4.942 4.838 4.942 11,970 +0.10(+1.98%)
Mar 06, 2012 4.796 4.846 4.846 4.846 9,095 +0.04(+0.87%)
Mar 02, 2012 4.846 4.805 4.805 4.805 28,362 -0.04(-0.86%)
Mar 01, 2012 4.938 4.938 4.846 4.846 359 -0.08(-1.69%)
Feb 28, 2012 4.938 4.930 4.930 4.930 13,044 -0.01(-0.17%)
Feb 27, 2012 5.014 5.014 4.938 4.938 1,675 -0.03(-0.69%)
Feb 24, 2012 4.955 4.981 4.938 4.973 3,949 -0.03(-0.65%)
Feb 23, 2012 4.922 5.005 4.922 5.005 8,855 +0.17(+3.45%)
Feb 22, 2012 4.846 4.888 4.830 4.838 5,026 -0.03(-0.69%)
Feb 21, 2012 4.863 5.005 4.863 4.872 4,241 -0.13(-2.67%)
Feb 17, 2012 4.780 5.064 4.771 5.005 81,095 +0.33(+6.96%)
Feb 16, 2012 4.679 4.688 4.596 4.679 82,835 +0.02(+0.36%)
Feb 15, 2012 4.679 4.679 4.638 4.663 119,316 -0.03(-0.53%)
Feb 14, 2012 4.679 4.696 4.638 4.688 11,751 +0.01(+0.18%)
Feb 13, 2012 4.679 4.679 4.596 4.679 12,144 +0.00(+0.00%)
Feb 10, 2012 4.696 4.696 4.596 4.679 27,405 -0.13(-2.61%)
Feb 09, 2012 4.755 4.805 4.755 4.805 934 +0.02(+0.35%)
Feb 07, 2012 4.671 4.788 4.788 4.788 6,342 +0.11(+2.32%)
Feb 06, 2012 4.688 4.696 4.178 4.679 8,258 +0.00(+0.00%)
Feb 02, 2012 4.679 4.679 4.679 4.679 1,316 +0.03(+0.72%)
Feb 01, 2012 4.805 4.805 4.571 4.646 8,185 -0.16(-3.30%)
Jan 31, 2012 4.679 4.805 4.679 4.805 13,116 +0.13(+2.68%)
Jan 30, 2012 4.671 4.679 4.667 4.679 2,393 +0.04(+0.90%)
Jan 27, 2012 4.638 4.638 4.638 4.638 119 +0.13(+2.78%)
Jan 26, 2012 4.496 4.512 4.495 4.512 4,964 +0.02(+0.37%)
Jan 24, 2012 4.496 4.496 4.496 4.496 0 +0.00(+0.00%)
Jan 20, 2012 4.470 4.496 4.496 4.496 957 +0.00(+0.00%)
Jan 19, 2012 4.270 4.512 4.270 4.496 4,456 +0.19(+4.47%)
Jan 18, 2012 4.220 4.303 4.220 4.303 6,223 +0.20(+4.89%)
Jan 17, 2012 4.257 4.262 4.103 4.103 1,795 -0.12(-2.77%)
Jan 12, 2012 4.220 4.220 4.220 4.220 1,914 -0.08(-1.94%)
Jan 11, 2012 4.303 4.303 4.303 4.303 2,393 +0.01(+0.19%)
Jan 10, 2012 4.211 4.303 4.211 4.295 4,188 +0.12(+2.80%)
Jan 05, 2012 4.262 4.178 4.178 4.178 359 +0.00(+0.00%)
Jan 04, 2012 4.170 4.178 4.170 4.178 8,855 -0.11(-2.54%)
Dec 30, 2011 4.178 4.303 4.178 4.287 1,795 +0.11(+2.60%)
Dec 29, 2011 4.178 4.208 4.178 4.178 3,111 +0.00(+0.00%)
Dec 28, 2011 4.153 4.178 4.153 4.178 3,111 +0.03(+0.80%)
Dec 27, 2011 4.178 4.195 4.136 4.145 2,438 -0.03(-0.80%)
Dec 23, 2011 4.145 4.178 4.136 4.178 14,265 -0.04(-0.99%)
Dec 21, 2011 4.178 4.228 4.153 4.220 13,435 +0.04(+1.00%)
Dec 20, 2011 4.178 4.178 4.178 4.178 5,718 +0.00(+0.00%)
Dec 19, 2011 4.220 4.245 4.178 4.178 3,237 -0.04(-0.99%)
Dec 16, 2011 4.211 4.220 4.086 4.220 5,883 +0.04(+1.00%)
Dec 15, 2011 4.220 4.220 4.178 4.178 1,036 +0.00(+0.00%)
Dec 14, 2011 4.287 4.287 4.178 4.178 359 -0.11(-2.53%)
Dec 13, 2011 4.228 4.303 4.178 4.287 5,825 +0.00(+0.00%)
Dec 12, 2011 4.186 4.303 4.186 4.287 12,890 -0.02(-0.39%)
Dec 09, 2011 4.069 4.303 4.061 4.303 27,663 +0.26(+6.41%)
Dec 08, 2011 4.111 4.136 4.028 4.044 6,911 -0.09(-2.22%)
Dec 07, 2011 4.086 4.136 4.053 4.136 4,530 +0.08(+1.85%)
Dec 06, 2011 4.003 4.061 4.003 4.061 7,837 +0.05(+1.25%)
Dec 05, 2011 3.994 4.170 3.902 4.011 17,326 +0.02(+0.42%)
Dec 02, 2011 3.877 4.028 3.877 3.994 4,786 +0.15(+3.91%)
Nov 30, 2011 3.844 3.844 3.844 3.844 20,703 +0.08(+2.00%)
Nov 29, 2011 3.844 3.844 3.769 3.769 2,513 -0.08(-1.96%)
Nov 28, 2011 3.844 3.844 3.844 3.844 1,196 +0.00(+0.00%)
Nov 25, 2011 3.860 3.860 3.844 3.844 239 -0.02(-0.43%)
Nov 23, 2011 3.860 3.860 3.860 3.860 239 -0.03(-0.65%)
Nov 22, 2011 3.902 3.902 3.877 3.886 1,555 -0.01(-0.21%)
Nov 21, 2011 3.894 3.894 3.894 3.894 119 -0.08(-2.10%)
Nov 16, 2011 3.977 3.977 3.977 3.977 0 +0.01(+0.21%)
Nov 15, 2011 3.961 3.969 3.961 3.969 2,393 +0.07(+1.71%)
Nov 14, 2011 4.011 4.011 3.902 3.902 5,514 -0.10(-2.51%)
Nov 11, 2011 3.785 4.003 3.769 4.003 12,685 +0.02(+0.42%)
Nov 10, 2011 4.028 4.028 3.986 3.986 7,491 -0.13(-3.25%)
Nov 09, 2011 3.994 4.253 3.969 4.120 4,117 +0.00(+0.00%)
Nov 08, 2011 4.178 4.178 4.120 4.120 4,188 -0.06(-1.40%)
Nov 04, 2011 4.178 4.178 4.178 4.178 5,983 -0.00(-0.00%)
Nov 03, 2011 4.178 4.178 4.178 4.178 239 -0.04(-0.99%)
Nov 02, 2011 4.220 4.220 4.220 4.220 119 +0.04(+1.00%)
Nov 01, 2011 4.186 4.186 4.178 4.178 837 -0.11(-2.53%)
Oct 31, 2011 4.195 4.287 4.178 4.287 2,273 +0.10(+2.40%)
Oct 28, 2011 4.178 4.262 4.178 4.186 1,555 -0.08(-1.76%)
Oct 27, 2011 4.353 4.353 4.178 4.262 1,968 +0.07(+1.59%)
Oct 26, 2011 4.278 4.278 4.195 4.195 603 +0.02(+0.40%)
Oct 24, 2011 4.237 4.178 4.178 4.178 2,034 +0.00(+0.00%)
Oct 21, 2011 4.270 4.270 4.178 4.178 593 +0.00(+0.00%)
Oct 20, 2011 4.186 4.186 4.178 4.178 457 +0.00(+0.00%)
Oct 18, 2011 4.178 4.178 4.178 4.178 0 -0.04(-0.99%)
Oct 14, 2011 4.220 4.220 4.220 4.220 119 +0.00(+0.00%)
Oct 12, 2011 4.220 4.220 4.220 4.220 23,934 -0.04(-0.98%)
Oct 11, 2011 4.262 4.262 4.262 4.262 1,196 +0.06(+1.39%)
Oct 10, 2011 4.262 4.262 4.178 4.203 22,101 +0.03(+0.60%)
Sep 30, 2011 4.178 4.178 4.178 4.178 119 -0.04(-0.99%)
Sep 27, 2011 4.220 4.220 4.220 4.220 0 +0.00(+0.00%)
Sep 26, 2011 4.178 4.303 4.178 4.220 2,350 -0.29(-6.48%)
Sep 19, 2011 4.521 4.512 4.512 4.512 2,513 -0.01(-0.18%)
Sep 16, 2011 4.220 4.521 4.220 4.521 5,277 +0.30(+7.13%)
Sep 15, 2011 4.220 4.220 4.220 4.220 119 +0.02(+0.40%)
Sep 14, 2011 4.262 4.262 4.178 4.203 2,034 +0.03(+0.60%)
Sep 13, 2011 4.178 4.213 4.178 4.178 1,196 +0.00(+0.00%)
Sep 12, 2011 4.262 4.278 4.178 4.178 2,380 -0.08(-1.96%)
Sep 09, 2011 4.245 4.282 4.061 4.262 7,300 -0.31(-6.76%)
Sep 08, 2011 4.571 4.571 4.571 4.571 119 +0.07(+1.48%)
Sep 06, 2011 4.504 4.504 4.504 4.504 239 -0.04(-0.92%)
Sep 02, 2011 4.546 4.546 4.546 4.546 239 -0.03(-0.73%)
Sep 01, 2011 4.579 4.579 4.579 4.579 119 -0.01(-0.18%)
Aug 31, 2011 4.571 4.587 4.571 4.587 1,196 +0.12(+2.62%)
Aug 29, 2011 4.512 4.470 4.470 4.470 13,164 -0.04(-0.93%)
Aug 26, 2011 4.512 4.512 4.512 4.512 3,590 -0.04(-0.92%)
Aug 25, 2011 4.587 4.679 4.496 4.554 14,241 -0.04(-0.91%)
Aug 24, 2011 4.512 4.596 4.512 4.596 11,967 +0.05(+1.10%)
Aug 23, 2011 4.763 4.763 4.470 4.546 14,219 -0.21(-4.39%)
Aug 22, 2011 4.805 4.805 4.755 4.755 239 +0.06(+1.25%)
Aug 19, 2011 4.696 4.696 4.696 4.696 2,393 +0.00(+0.00%)
Aug 18, 2011 4.805 4.805 4.679 4.696 6,773 -0.11(-2.26%)
Aug 17, 2011 4.988 4.988 4.780 4.805 25,490 +0.03(+0.70%)
Aug 16, 2011 4.771 4.771 4.771 4.771 119 -0.03(-0.70%)
Aug 15, 2011 4.646 4.805 4.604 4.805 831 +0.11(+2.31%)
Aug 12, 2011 4.713 4.713 4.696 4.696 957 +0.00(+0.00%)
Aug 10, 2011 4.721 4.696 4.696 4.696 5,385 -0.03(-0.71%)
Aug 09, 2011 4.730 4.730 4.730 4.730 119 +0.03(+0.71%)
Aug 08, 2011 4.713 4.713 4.696 4.696 2,513 -0.32(-6.33%)
Aug 05, 2011 5.030 5.030 5.005 5.014 17,532 -0.19(-3.69%)
Aug 03, 2011 5.206 5.206 5.206 5.206 239 -0.02(-0.32%)
Aug 01, 2011 5.181 5.223 5.223 5.223 957 -0.03(-0.48%)
Jul 29, 2011 5.072 5.248 5.072 5.248 478 +0.23(+4.67%)
Jul 28, 2011 5.047 5.097 5.014 5.014 10,354 -0.27(-5.05%)
Jul 27, 2011 5.022 5.281 5.022 5.280 4,078 +0.13(+2.58%)
Jul 26, 2011 5.080 5.147 5.080 5.147 359 +0.05(+0.98%)
Jul 25, 2011 5.022 5.114 5.014 5.097 12,206 +0.00(+0.00%)
Jul 22, 2011 5.164 5.181 5.030 5.097 14,978 -0.05(-0.97%)
Jul 20, 2011 5.147 5.147 5.147 5.147 0 -0.09(-1.75%)
Jul 19, 2011 5.289 5.323 5.239 5.239 478 +0.13(+2.45%)
Jul 18, 2011 5.172 5.172 5.114 5.114 239 -0.06(-1.13%)
Jul 15, 2011 5.097 5.206 5.080 5.172 957 +0.16(+3.17%)
Jul 14, 2011 5.256 5.281 5.014 5.014 2,632 -0.19(-3.69%)
Jul 13, 2011 4.805 5.657 4.805 5.206 6,941 +0.39(+8.16%)
Jul 12, 2011 4.713 4.813 4.696 4.813 14,158 +0.12(+2.49%)
Jul 07, 2011 4.704 4.696 4.696 4.696 7,778 +0.00(+0.00%)
Jul 06, 2011 4.696 4.696 4.696 4.696 239 -0.04(-0.88%)
Jul 05, 2011 4.738 4.738 4.738 4.738 1,196 +0.06(+1.27%)
Jul 01, 2011 4.679 4.679 4.671 4.679 11,147 +0.08(+1.80%)
Jun 30, 2011 4.613 4.613 4.596 4.596 2,393 -0.08(-1.79%)
Jun 28, 2011 4.596 4.679 4.679 4.679 1,675 +0.00(+0.00%)
Jun 27, 2011 4.596 4.679 4.596 4.679 3,111 -0.02(-0.36%)
Jun 24, 2011 4.704 4.704 4.646 4.696 4,092 +0.11(+2.37%)
Jun 23, 2011 4.738 4.888 4.587 4.587 1,089 +0.00(+0.00%)
Jun 22, 2011 4.579 4.596 4.537 4.587 6,055 +0.12(+2.62%)
Jun 20, 2011 4.470 4.470 4.470 4.470 2,393 -0.05(-1.11%)
Jun 17, 2011 4.470 4.521 4.470 4.521 1,460 -0.06(-1.28%)
Jun 16, 2011 4.579 4.579 4.579 4.579 119 +0.00(+0.00%)
Jun 13, 2011 4.579 4.579 4.579 4.579 0 +0.01(+0.18%)
Jun 09, 2011 4.512 4.571 4.571 4.571 3,231 +0.13(+2.82%)
Jun 07, 2011 4.512 4.445 4.445 4.445 3,350 +0.04(+0.87%)
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.