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 )

11.30 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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, 2023	10.17	10.20	9.908	9.996	9,975	+0.15(+1.48%)
Jul 28, 2023	10.02	10.09	9.850	9.850	4,947	-0.29(-2.88%)
Jul 27, 2023	9.928	10.14	9.928	10.14	4,891	+0.08(+0.77%)
Jul 26, 2023	10.26	10.26	9.869	10.06	3,990	+0.23(+2.38%)
Jul 25, 2023	9.587	9.840	9.587	9.830	7,134	+0.11(+1.10%)
Jul 24, 2023	9.597	9.723	9.597	9.723	4,369	+0.13(+1.32%)
Jul 21, 2023	9.616	9.690	9.587	9.597	4,486	-0.17(-1.69%)
Jul 20, 2023	9.846	9.846	9.591	9.762	9,950	+0.06(+0.65%)
Jul 19, 2023	9.712	9.733	9.568	9.699	16,212	+0.40(+4.35%)
Jul 18, 2023	9.246	9.392	9.022	9.295	6,465	+0.34(+3.80%)
Jul 17, 2023	8.974	9.022	8.925	8.954	2,541	+0.05(+0.55%)
Jul 14, 2023	9.032	9.032	8.896	8.906	2,722	-0.22(-2.45%)
Jul 13, 2023	9.231	9.231	8.935	9.129	4,999	+0.04(+0.43%)
Jul 12, 2023	8.808	9.091	8.808	9.091	7,765	+0.34(+3.89%)
Jul 11, 2023	8.711	8.808	8.682	8.750	5,575	+0.04(+0.45%)
Jul 10, 2023	8.750	8.808	8.711	8.711	6,012	-0.04(-0.45%)
Jul 07, 2023	8.799	9.207	8.750	8.750	1,643	-0.17(-1.86%)
Jul 06, 2023	8.978	8.978	8.623	8.915	5,942	+0.08(+0.88%)
Jul 05, 2023	8.799	8.847	8.643	8.837	7,321	+0.01(+0.11%)
Jul 03, 2023	8.682	8.896	8.584	8.828	4,094	+0.21(+2.48%)
Jun 30, 2023	8.691	8.701	8.526	8.614	9,864	+0.09(+1.03%)
Jun 29, 2023	8.818	8.818	8.526	8.526	1,514	+0.01(+0.11%)
Jun 28, 2023	8.662	8.662	8.516	8.516	12,425	-0.10(-1.13%)
Jun 27, 2023	8.633	8.653	8.541	8.614	10,886	-0.04(-0.45%)
Jun 26, 2023	8.614	8.653	8.545	8.653	2,108	+0.14(+1.60%)
Jun 23, 2023	8.653	8.662	8.497	8.516	29,498	-0.14(-1.57%)
Jun 22, 2023	8.633	8.827	8.560	8.653	17,986	-0.01(-0.11%)
Jun 21, 2023	8.662	8.901	8.662	8.662	7,301	+0.00(+0.00%)
Jun 20, 2023	8.691	8.945	8.662	8.662	6,301	+0.01(+0.17%)
Jun 16, 2023	8.516	8.860	8.516	8.648	19,275	+0.12(+1.43%)
Jun 15, 2023	8.507	8.711	8.507	8.526	3,095	+0.34(+4.16%)
May 08, 2023	8.526	8.526	8.185	8.185	8,301	-0.34(-4.00%)
May 05, 2023	8.507	8.626	8.468	8.526	11,803	+0.00(+0.00%)
May 04, 2023	9.139	9.139	8.171	8.526	24,725	-0.87(-9.22%)
May 03, 2023	9.869	9.879	9.392	9.392	3,473	-0.15(-1.53%)
May 02, 2023	9.733	9.747	9.255	9.538	5,974	-0.27(-2.78%)

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