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 )

11.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 30, 2008 7.103 7.103 7.069 7.078 1,448 -0.03(-0.35%)
May 29, 2008 7.208 7.208 7.103 7.103 2,507 -0.01(-0.12%)
May 28, 2008 7.111 7.111 7.111 7.111 239 +0.00(+0.00%)
May 27, 2008 7.103 7.228 7.103 7.111 15,727 +0.02(+0.24%)
May 26, 2008 7.088 7.094 7.061 7.094 1,795 +0.00(+0.00%)
May 23, 2008 7.088 7.094 7.061 7.094 1,795 -0.01(-0.12%)
May 22, 2008 7.086 7.103 7.019 7.103 6,622 +0.01(+0.12%)
May 21, 2008 7.094 7.094 7.094 7.094 239 +0.09(+1.31%)
May 20, 2008 7.002 7.002 7.002 7.002 0 +0.00(+0.00%)
May 19, 2008 6.986 7.086 6.986 7.002 702 +0.03(+0.36%)
May 16, 2008 6.977 6.977 6.977 6.977 0 +0.00(+0.00%)
May 15, 2008 6.977 6.977 6.977 6.977 0 +0.00(+0.00%)
May 14, 2008 6.986 6.986 6.977 6.977 2,529 -0.04(-0.60%)
May 13, 2008 6.977 7.019 6.977 7.019 552 -0.08(-1.06%)
May 12, 2008 7.103 7.103 6.894 7.094 11,548 +0.03(+0.47%)
May 09, 2008 7.261 7.261 7.061 7.061 4,806 -0.04(-0.59%)
May 08, 2008 7.203 7.203 7.103 7.103 8,787 -0.13(-1.73%)
May 07, 2008 7.144 7.303 7.103 7.228 723,602 -0.08(-1.14%)
May 06, 2008 7.462 7.479 7.103 7.312 3,898 +0.00(+0.00%)
May 05, 2008 7.445 7.445 7.261 7.312 1,290 +0.56(+8.29%)
May 02, 2008 6.810 6.810 6.743 6.752 1,822 -0.02(-0.25%)
May 01, 2008 6.768 6.768 6.768 6.768 119 -0.16(-2.29%)
Apr 30, 2008 6.827 6.927 6.827 6.927 1,902 +0.10(+1.47%)
Apr 29, 2008 6.827 6.827 6.827 6.827 239 +0.08(+1.11%)
Apr 28, 2008 6.752 6.752 6.752 6.752 0 +0.00(+0.00%)
Apr 25, 2008 6.702 6.752 6.702 6.752 1,565 +0.03(+0.50%)
Apr 24, 2008 6.718 6.718 6.718 6.718 0 +0.00(+0.00%)
Apr 23, 2008 6.718 6.718 6.693 6.718 2,979 -0.00(-0.00%)
Apr 22, 2008 6.643 6.718 6.643 6.718 2,249 +0.12(+1.77%)
Apr 21, 2008 6.810 6.819 6.601 6.601 5,145 -0.21(-3.07%)
Apr 18, 2008 6.810 6.810 6.810 6.810 382 -0.01(-0.12%)
Apr 17, 2008 6.852 6.852 6.819 6.819 359 -0.16(-2.28%)
Apr 16, 2008 6.852 6.977 6.852 6.977 141,388 +0.15(+2.20%)
Apr 15, 2008 6.827 6.894 6.819 6.827 4,357 -0.03(-0.49%)
Apr 14, 2008 6.894 6.977 6.819 6.860 4,715 -0.03(-0.48%)
Apr 11, 2008 6.894 6.894 6.894 6.894 12,326 -0.07(-0.96%)
Apr 10, 2008 6.810 6.961 6.810 6.961 194,562 +0.11(+1.59%)
Apr 09, 2008 6.802 6.894 6.793 6.852 5,811 +0.07(+0.99%)
Apr 08, 2008 6.810 6.810 6.785 6.785 9,454 -0.03(-0.37%)
Apr 07, 2008 6.793 6.810 6.793 6.810 239 -0.25(-3.55%)
Apr 04, 2008 7.061 7.061 7.061 7.061 0 +0.00(+0.00%)
Apr 03, 2008 7.052 7.061 7.052 7.061 588 +0.04(+0.60%)
Apr 02, 2008 7.019 7.019 6.869 7.019 3,219 +0.04(+0.60%)
Apr 01, 2008 6.977 6.977 6.977 6.977 12,163 +0.16(+2.33%)
Mar 31, 2008 6.819 6.819 6.819 6.819 0 +0.00(+0.00%)
Mar 28, 2008 6.819 6.819 6.819 6.819 119 +0.00(+0.00%)
Mar 27, 2008 6.819 6.819 6.819 6.819 718 -0.01(-0.12%)
Mar 26, 2008 6.844 6.844 6.827 6.827 239 +0.01(+0.12%)
Mar 25, 2008 6.827 6.827 6.819 6.819 478 -0.23(-3.20%)
Mar 24, 2008 7.044 7.044 7.044 7.044 0 +0.00(+0.00%)
Mar 21, 2008 6.735 7.044 6.735 7.044 438 +0.00(+0.00%)
Mar 20, 2008 6.735 7.044 6.735 7.044 438 +0.34(+5.11%)
Mar 19, 2008 6.952 6.952 6.702 6.702 13,283 -0.19(-2.79%)
Mar 18, 2008 7.019 7.019 6.894 6.894 1,371 -0.21(-2.94%)
Mar 17, 2008 7.111 7.111 7.103 7.103 22,857 -0.25(-3.41%)
Mar 14, 2008 7.353 7.353 7.353 7.353 5,385 +0.25(+3.53%)
Mar 13, 2008 7.103 7.103 7.103 7.103 0 +0.00(+0.00%)
Mar 12, 2008 7.103 7.103 7.103 7.103 239 -0.13(-1.73%)
Mar 11, 2008 7.228 7.228 7.228 7.228 0 +0.00(+0.00%)
Mar 10, 2008 7.228 7.228 7.228 7.228 0 +0.00(+0.00%)
Mar 07, 2008 7.228 7.228 7.228 7.228 119 -0.27(-3.57%)
Mar 06, 2008 7.495 7.495 7.495 7.495 0 +0.00(+0.00%)
Mar 05, 2008 7.495 7.495 7.495 7.495 0 +0.00(+0.00%)
Mar 04, 2008 7.479 7.495 7.479 7.495 2,393 +0.02(+0.22%)
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.