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 )

11.70 +0.50 (+4.46%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	4.730	4.805	4.721	4.805	10,759	+0.12(+2.64%)
Jul 30, 2012	4.788	4.805	4.681	4.681	5,461	-0.04(-0.85%)
Jul 27, 2012	4.721	4.721	4.638	4.721	2,844	+0.04(+0.89%)
Jul 26, 2012	4.679	4.679	4.679	4.679	330	+0.04(+0.90%)
Jul 25, 2012	4.646	4.646	4.636	4.638	3,519	-0.06(-1.28%)
Jul 24, 2012	4.596	4.698	4.596	4.698	7,060	+0.05(+1.15%)
Jul 23, 2012	4.587	4.644	4.587	4.644	45,595	+0.05(+1.05%)
Jul 20, 2012	4.638	4.654	4.596	4.596	4,961	-0.08(-1.79%)
Jul 19, 2012	4.679	4.679	4.679	4.679	7,659	+0.00(+0.00%)
Jul 18, 2012	4.663	4.688	4.663	4.679	15,976	+0.01(+0.18%)
Jul 17, 2012	4.679	4.679	4.629	4.671	13,050	-0.05(-0.97%)
Jul 16, 2012	4.671	4.721	4.671	4.717	4,874	-0.00(-0.10%)
Jul 13, 2012	4.671	4.721	4.646	4.721	2,632	+0.03(+0.53%)
Jul 12, 2012	4.721	4.721	4.646	4.696	3,829	-0.05(-1.02%)
Jul 11, 2012	4.763	4.763	4.721	4.744	4,068	+0.00(+0.03%)
Jul 10, 2012	4.805	4.813	4.743	4.743	11,787	+0.02(+0.46%)
Jul 06, 2012	4.738	4.721	4.721	4.721	12,565	-0.01(-0.18%)
Jul 05, 2012	4.730	4.805	4.730	4.730	1,436	+0.01(+0.18%)
Jul 02, 2012	4.721	4.721	4.721	4.721	0	+0.00(+0.00%)
Jun 29, 2012	4.721	4.721	4.671	4.721	8,085	-0.00(-0.00%)
Jun 28, 2012	4.730	4.730	4.721	4.721	478	-0.00(-0.00%)
Jun 27, 2012	4.704	4.721	4.613	4.721	9,502	+0.00(+0.00%)
Jun 26, 2012	4.721	4.721	4.679	4.721	7,134	+0.02(+0.36%)
Jun 25, 2012	4.654	4.713	4.596	4.704	7,192	+0.00(+0.00%)
Jun 22, 2012	4.704	4.704	4.704	4.704	1,291	+0.00(+0.00%)
Jun 21, 2012	4.679	4.734	4.679	4.704	24,028	+0.00(+0.00%)
Jun 19, 2012	4.721	4.704	4.704	4.704	718	+0.00(+0.00%)
Jun 18, 2012	4.671	4.805	4.638	4.704	54,044	+0.01(+0.18%)
Jun 15, 2012	4.688	4.696	4.629	4.696	26,891	-0.06(-1.23%)
Jun 14, 2012	4.746	4.755	4.746	4.755	423	+0.07(+1.42%)
Jun 13, 2012	4.755	4.763	4.688	4.688	2,991	-0.08(-1.58%)
Jun 12, 2012	4.846	4.846	4.763	4.763	21,768	-0.17(-3.39%)
Jun 10, 2012		4.930	4.930	4.930	0	+0.00(+0.00%)
Jun 08, 2012	4.930	4.930	4.930	4.930	2,955	+0.00(+0.00%)
Jun 07, 2012	5.014	5.014	4.930	4.930	544	-0.08(-1.67%)
Jun 06, 2012	4.934	5.014	4.930	5.014	2,273	+0.08(+1.69%)
Jun 05, 2012	4.972	4.972	4.930	4.930	8,293	-0.08(-1.67%)
Jun 04, 2012	5.014	5.014	5.014	5.014	4,667	+0.06(+1.18%)
Jun 01, 2012	4.972	4.989	4.955	4.955	4,667	-0.08(-1.49%)
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%)

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