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 29, 2016	8.697	8.741	8.697	8.706	4,281	+0.01(+0.10%)
Jul 28, 2016	8.672	8.706	8.663	8.697	3,847	+0.03(+0.40%)
Jul 27, 2016	8.844	8.844	8.663	8.663	9,589	-0.16(-1.85%)
Jul 26, 2016	8.870	9.119	8.827	8.827	8,138	-0.04(-0.48%)
Jul 25, 2016	8.870	8.930	8.827	8.870	10,676	-0.03(-0.30%)
Jul 22, 2016	8.904	8.904	8.827	8.896	4,013	-0.12(-1.33%)
Jul 21, 2016	9.042	9.042	9.016	9.016	1,990	-0.03(-0.29%)
Jul 20, 2016	9.051	9.051	9.042	9.042	2,761	+0.00(+0.00%)
Jul 19, 2016	9.171	9.171	9.025	9.042	1,810	-0.04(-0.47%)
Jul 18, 2016	9.094	9.094	9.085	9.085	933	-0.09(-0.94%)
Jul 15, 2016	9.051	9.190	9.042	9.171	6,715	+0.01(+0.09%)
Jul 14, 2016	9.098	9.162	9.098	9.162	1,858	+0.06(+0.70%)
Jul 12, 2016	9.162	9.099	9.099	9.099	3	-0.04(-0.42%)
Jul 11, 2016	9.137	9.171	9.051	9.137	8,753	-0.02(-0.19%)
Jul 08, 2016	8.973	9.154	9.042	9.154	46,861	+0.11(+1.24%)
Jul 07, 2016	9.059	9.089	9.042	9.042	3,948	-0.05(-0.57%)
Jul 05, 2016	9.042	9.102	8.964	9.094	14,479	+0.14(+1.54%)
Jul 01, 2016	9.154	8.956	8.956	8.956	17,883	+0.03(+0.39%)
Jun 30, 2016	9.154	9.171	8.921	8.921	6,363	-0.19(-2.08%)
Jun 29, 2016	9.042	9.154	9.042	9.111	8,629	-0.01(-0.09%)
Jun 28, 2016	9.231	9.231	9.003	9.119	6,066	-0.05(-0.56%)
Jun 27, 2016	9.326	9.386	8.990	9.171	17,505	-0.30(-3.18%)
Jun 24, 2016	9.481	9.490	9.455	9.473	11,491	+0.08(+0.82%)
Jun 23, 2016	9.473	9.567	9.395	9.395	19,574	-0.09(-1.00%)
Jun 22, 2016	9.679	9.679	9.464	9.490	17,406	-0.09(-0.90%)
Jun 21, 2016	9.257	9.989	9.257	9.576	35,757	+0.32(+3.44%)
Jun 20, 2016	9.128	9.257	9.117	9.257	35,505	+0.15(+1.70%)
Jun 17, 2016	8.517	9.464	8.396	9.102	107,712	+0.91(+11.15%)
Jun 16, 2016	8.319	8.319	8.060	8.189	6,096	-0.13(-1.55%)
Jun 15, 2016	8.284	8.319	8.267	8.319	6,217	+0.04(+0.44%)
Jun 14, 2016	8.267	8.282	8.267	8.282	8,388	+0.02(+0.19%)
Jun 13, 2016	8.279	8.287	8.267	8.267	5,064	+0.03(+0.42%)
Jun 10, 2016	8.396	8.396	8.181	8.232	11,899	-0.11(-1.34%)
Jun 09, 2016	8.344	8.344	8.344	8.344	116	+0.03(+0.41%)
Jun 08, 2016	8.319	8.319	8.310	8.310	733	+0.00(+0.00%)
Jun 07, 2016	8.310	8.314	8.301	8.310	4,550	+0.00(+0.00%)
Jun 03, 2016	8.310	8.310	8.310	8.310	4,528	-0.02(-0.21%)
Jun 02, 2016	8.267	8.396	8.258	8.327	2,672	+0.03(+0.31%)
Jun 01, 2016	8.431	8.431	8.189	8.301	24,625	-0.13(-1.53%)
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%)

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