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

Cmuv Bancorp (OP: CMUV )

17.50 UNCHANGED

Streaming Delayed Price Updated: 11:18 AM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2020	8.800	8.800	8.800	8.800	300	-0.08(-0.90%)
Apr 30, 2020	8.880	8.880	8.880	8.880	400	-0.09(-1.00%)
Apr 29, 2020	8.800	8.970	8.700	8.970	2,200	-0.01(-0.11%)
Apr 28, 2020	8.990	9.000	8.980	8.980	1,300	-0.01(-0.11%)
Apr 27, 2020	8.500	8.990	8.500	8.990	300	-0.01(-0.11%)
Apr 24, 2020	7.350	9.000	7.350	9.000	2,900	+1.45(+19.21%)
Apr 23, 2020	7.250	7.550	7.250	7.550	350	+0.20(+2.72%)
Apr 22, 2020	7.500	7.500	7.200	7.350	6,667	-0.25(-3.29%)
Apr 21, 2020		7.600	7.600	7.600	56	+0.00(+0.00%)
Apr 20, 2020	7.600	7.600	7.600	7.600	200	+0.10(+1.33%)
Apr 17, 2020	7.350	7.500	7.350	7.500	2,400	+0.08(+1.08%)
Apr 16, 2020	7.450	7.450	7.350	7.420	3,015	+0.00(+0.00%)
Apr 14, 2020		7.420	7.420	7.420	0	+0.03(+0.41%)
Apr 09, 2020		7.390	7.390	7.390	0	+0.14(+1.93%)
Apr 08, 2020	6.987	7.250	6.987	7.250	8,087	+0.27(+3.87%)
Apr 07, 2020	6.980	6.980	6.980	6.980	200	+0.08(+1.16%)
Apr 06, 2020	6.710	6.900	6.700	6.900	2,980	+0.35(+5.34%)
Apr 03, 2020	6.800	6.800	6.550	6.550	2,800	-0.55(-7.75%)
Apr 02, 2020	7.300	7.300	6.950	7.100	1,280	+0.00(+0.00%)
Mar 31, 2020		7.100	7.100	7.100	0	-0.35(-4.70%)
Mar 30, 2020	7.555	7.600	7.450	7.450	2,800	-0.55(-6.87%)
Mar 27, 2020		8.000	8.000	8.000	1	+0.00(+0.00%)
Mar 25, 2020		8.000	8.000	8.000	0	+0.70(+9.59%)
Mar 24, 2020	7.300	7.300	7.300	7.300	200	-0.20(-2.67%)
Mar 23, 2020	7.500	7.500	7.500	7.500	200	-0.40(-5.06%)
Mar 20, 2020	7.900	7.900	7.900	7.900	100	+0.40(+5.33%)
Mar 18, 2020		7.500	7.500	7.500	0	+0.04(+0.54%)
Mar 13, 2020		7.460	7.460	7.460	0	+0.21(+2.90%)
Mar 12, 2020	7.750	7.750	7.150	7.250	9,700	-0.85(-10.49%)
Mar 11, 2020	8.000	8.100	8.000	8.100	12,900	+0.06(+0.75%)
Mar 10, 2020	8.780	8.790	8.040	8.040	3,500	-0.81(-9.15%)
Mar 09, 2020	9.000	9.000	8.850	8.850	1,900	-0.62(-6.55%)
Mar 06, 2020	9.750	9.750	9.470	9.470	121,700	-0.33(-3.37%)
Mar 05, 2020	9.850	9.850	9.800	9.800	94,000	-0.05(-0.51%)
Mar 04, 2020	10.00	10.00	9.850	9.850	59,195	+0.00(+0.00%)
Mar 03, 2020	9.990	10.01	9.850	9.850	24,195	-0.15(-1.50%)

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

Cmuv Bancorp (OP: CMUV )

Historical Prices