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

Citizens Community (NQ: CZWI )

11.41 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	8.284	8.594	8.276	8.431	19,582	+0.15(+1.77%)
May 27, 2016	8.396	8.284	8.284	8.284	1,393	-0.12(-1.43%)
May 26, 2016	8.121	8.538	8.121	8.405	66,260	+0.35(+4.39%)
May 25, 2016	8.043	8.052	8.000	8.052	15,616	+0.12(+1.52%)
May 24, 2016	7.854	8.073	7.854	7.931	40,139	+0.12(+1.49%)
May 23, 2016	7.854	8.138	7.776	7.815	25,488	-0.03(-0.38%)
May 20, 2016	7.845	7.845	7.845	7.845	240	-0.09(-1.09%)
May 19, 2016	7.931	7.931	7.931	7.931	377	+0.15(+1.99%)
May 18, 2016	7.879	7.879	7.785	7.776	5,411	-0.09(-1.20%)
May 17, 2016	7.879	8.069	7.871	7.871	3,599	-0.05(-0.65%)
May 12, 2016	8.009	7.922	7.922	7.922	1,858	-0.11(-1.39%)
May 11, 2016	7.922	8.034	7.922	8.034	5,263	+0.20(+2.53%)
May 10, 2016	7.836	7.836	7.836	7.836	2,335	-0.01(-0.13%)
May 09, 2016	7.879	7.879	7.836	7.847	4,993	+0.00(+0.02%)
May 06, 2016	7.854	7.966	7.836	7.845	4,262	-0.04(-0.55%)
May 05, 2016	7.888	7.888	7.887	7.888	4,096	-0.07(-0.87%)
May 04, 2016	7.879	7.957	7.879	7.957	279	+0.00(+0.00%)
May 03, 2016	7.897	7.957	7.897	7.957	2,206	+0.09(+1.20%)
May 02, 2016	7.871	7.957	7.836	7.862	6,398	-0.03(-0.33%)
Apr 29, 2016	7.888	7.888	7.888	7.888	173	+0.03(+0.44%)
Apr 28, 2016	7.836	7.974	7.836	7.854	18,000	+0.05(+0.66%)
Apr 27, 2016	7.802	7.802	7.742	7.802	49,678	+0.09(+1.23%)
Apr 26, 2016	7.716	7.716	7.707	7.707	282	-0.05(-0.67%)
Apr 25, 2016	7.793	7.793	7.733	7.759	3,716	-0.03(-0.44%)
Apr 22, 2016	7.811	7.811	7.793	7.793	3,207	+0.04(+0.56%)
Apr 21, 2016	7.750	7.750	7.750	7.750	341	+0.00(+0.00%)
Apr 19, 2016	7.750	7.750	7.750	7.750	10,567	+0.09(+1.12%)
Apr 18, 2016	7.690	7.724	7.664	7.664	2,467	+0.03(+0.45%)
Apr 15, 2016	7.750	7.750	7.630	7.630	3,792	-0.12(-1.56%)
Apr 14, 2016	7.750	7.759	7.729	7.750	3,329	+0.03(+0.45%)
Apr 13, 2016	7.819	7.819	7.691	7.716	9,856	-0.11(-1.43%)
Apr 12, 2016	7.819	7.828	7.819	7.828	2,336	-0.01(-0.11%)
Apr 11, 2016	7.836	7.836	7.836	7.836	3,483	-0.00(-0.00%)
Apr 08, 2016	7.966	7.974	7.836	7.836	2,485	+0.09(+1.11%)
Apr 07, 2016	7.742	7.821	7.742	7.750	2,965	+0.00(+0.00%)
Apr 06, 2016	7.732	7.750	7.732	7.750	1,363	+0.00(+0.00%)
Apr 04, 2016	7.750	7.750	7.750	7.750	13	+0.04(+0.56%)
Apr 01, 2016	7.750	7.905	7.578	7.707	26,160	+0.00(+0.00%)
Mar 31, 2016	7.750	7.802	7.707	7.707	6,958	-0.04(-0.56%)
Mar 30, 2016	7.793	7.811	7.750	7.750	17,966	-0.05(-0.66%)
Mar 29, 2016	7.760	7.828	7.759	7.802	18,924	+0.04(+0.55%)
Mar 28, 2016	7.819	7.819	7.750	7.759	3,229	+0.05(+0.67%)
Mar 24, 2016	7.750	7.707	7.707	7.707	12,889	+0.00(+0.00%)
Mar 23, 2016	7.767	7.767	7.707	7.707	10,836	-0.05(-0.67%)
Mar 22, 2016	7.750	7.767	7.691	7.759	1,300	+0.02(+0.22%)
Mar 21, 2016	7.759	7.759	7.742	7.742	9,099	+0.07(+0.97%)
Mar 18, 2016	7.750	7.750	7.611	7.667	3,791	-0.08(-1.07%)
Mar 17, 2016	7.785	7.793	7.750	7.750	7,011	+0.00(+0.00%)
Mar 15, 2016	7.793	7.750	7.750	7.750	8,128	-0.03(-0.33%)
Mar 11, 2016	7.750	7.776	7.776	7.776	46	+0.02(+0.24%)
Mar 10, 2016	7.790	7.790	7.757	7.757	2,500	-0.06(-0.75%)
Mar 09, 2016	7.716	7.816	7.716	7.816	12,309	+0.19(+2.56%)
Mar 08, 2016	7.647	7.647	7.587	7.621	37,939	-0.02(-0.22%)
Mar 07, 2016	7.638	7.647	7.630	7.638	1,524	+0.02(+0.22%)
Mar 04, 2016	7.647	7.655	7.621	7.621	9,162	-0.03(-0.33%)
Mar 03, 2016	7.799	7.799	7.647	7.647	9,273	+0.00(+0.00%)
Mar 02, 2016	7.647	7.664	7.647	7.647	5,348	+0.03(+0.33%)

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

Citizens Community (NQ: CZWI )

Historical Prices