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

Cmuv Bancorp (OP: CMUV )

17.50 -0.06 (-0.36%)
Streaming Delayed Price Updated: 11:18 AM EDT, May 31, 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 (%)
Aug 31, 2018 10.00 10.00 10.00 0 -0.05(-0.50%)
Aug 28, 2018 10.05 10.05 10.05 0 +0.05(+0.50%)
Aug 27, 2018 10.10 10.10 10.00 10.00 6,200 -0.20(-1.96%)
Aug 24, 2018 10.21 10.25 10.16 10.20 1,200 +0.20(+2.00%)
Aug 23, 2018 10.00 10.05 10.00 10.00 34,250 +0.00(+0.00%)
Aug 22, 2018 10.00 10.00 9.960 10.00 1,800 +0.19(+1.94%)
Aug 21, 2018 9.810 9.810 9.810 9.810 154 -0.04(-0.41%)
Aug 16, 2018 9.850 9.850 9.850 0 +0.04(+0.41%)
Aug 14, 2018 9.810 9.810 9.810 0 -0.09(-0.91%)
Aug 10, 2018 9.900 9.900 9.900 0 -0.10(-1.00%)
Aug 07, 2018 10.00 10.00 10.00 0 +0.20(+2.04%)
Jul 31, 2018 9.800 9.800 9.800 0 -0.05(-0.51%)
Jul 26, 2018 9.850 9.850 9.850 0 +0.05(+0.51%)
Jul 25, 2018 10.04 10.04 9.800 9.800 700 -0.20(-2.00%)
Jul 20, 2018 10.00 10.00 10.00 0 +0.15(+1.52%)
Jul 18, 2018 9.850 9.850 9.850 0 +0.04(+0.41%)
Jul 17, 2018 9.810 9.810 9.810 9.810 415 +0.00(+0.00%)
Jul 12, 2018 9.810 9.810 9.810 0 -0.19(-1.90%)
Jul 02, 2018 10.00 10.00 10.00 0 +0.05(+0.50%)
Jun 28, 2018 9.950 9.950 9.950 0 +0.00(+0.00%)
Jun 27, 2018 9.950 9.950 9.950 9.950 1,500 -0.05(-0.50%)
Jun 15, 2018 10.00 10.00 10.00 0 +0.10(+1.01%)
Jun 08, 2018 9.900 9.900 9.900 0 +0.14(+1.43%)
Jun 07, 2018 9.800 9.840 9.760 9.760 875 -0.09(-0.91%)
Jun 06, 2018 9.800 9.850 9.800 9.850 1,600 -0.05(-0.51%)
Jun 05, 2018 9.900 9.900 9.900 9.900 1,000 +0.00(+0.00%)
Jun 01, 2018 9.900 9.900 9.900 0 +0.10(+1.02%)
May 31, 2018 9.800 9.800 9.800 9.800 1,000 -0.10(-1.01%)
May 30, 2018 9.900 9.900 9.900 9.900 400 +0.10(+1.02%)
May 22, 2018 9.800 9.800 9.800 0 -0.20(-2.00%)
May 18, 2018 10.00 10.00 10.00 0 +0.25(+2.56%)
May 17, 2018 10.00 10.00 9.750 9.750 760 -0.05(-0.51%)
May 10, 2018 9.800 9.800 9.800 60 -0.05(-0.51%)
May 07, 2018 9.850 9.850 9.850 0 +0.05(+0.51%)
May 04, 2018 9.800 9.800 9.800 9.800 400 +0.00(+0.00%)
May 01, 2018 9.800 9.800 9.800 0 -0.02(-0.20%)
Apr 23, 2018 9.820 9.820 9.820 0 -0.03(-0.30%)
Apr 18, 2018 9.850 9.850 9.850 0 -0.05(-0.51%)
Apr 12, 2018 9.900 9.900 9.900 0 -0.05(-0.50%)
Apr 11, 2018 10.04 10.04 9.950 9.950 700 -0.05(-0.50%)
Apr 03, 2018 10.00 10.00 10.00 0 -0.10(-0.99%)
Apr 02, 2018 10.10 10.10 10.10 10.10 653 +0.00(+0.00%)
Mar 29, 2018 10.10 10.10 10.10 0 +0.01(+0.10%)
Mar 28, 2018 10.09 10.09 10.09 10.09 1,980 +0.00(+0.00%)
Mar 23, 2018 10.09 10.09 10.09 0 +0.00(+0.00%)
Mar 22, 2018 10.00 10.09 10.00 10.09 5,815 +0.09(+0.90%)
Mar 21, 2018 10.00 10.00 10.00 10.00 9,752 -0.09(-0.89%)
Mar 20, 2018 10.09 10.09 10.09 10.09 200 +0.00(+0.00%)
Mar 19, 2018 10.09 10.09 10.09 10.09 450 +0.09(+0.90%)
Mar 13, 2018 10.00 10.00 10.00 0 -0.05(-0.50%)
Mar 09, 2018 10.05 10.05 10.05 0 +0.00(+0.00%)
Mar 08, 2018 10.05 10.05 10.05 10.05 150 +0.00(+0.00%)
Mar 07, 2018 10.05 10.05 10.05 10.05 1,610 +0.00(+0.00%)
Mar 06, 2018 10.05 10.05 10.05 10.05 1,875 +0.05(+0.50%)
Mar 05, 2018 10.01 10.01 10.00 10.00 800 -0.05(-0.50%)
Mar 01, 2018 10.05 10.05 10.05 0 +0.00(+0.00%)
Feb 28, 2018 10.05 10.05 10.05 10.05 5,000 -0.05(-0.50%)
Feb 27, 2018 10.10 10.10 10.10 10.10 3,400 +0.05(+0.50%)
Feb 26, 2018 10.00 10.10 10.00 10.05 25,125 +0.04(+0.40%)
Feb 23, 2018 10.10 10.10 10.01 10.01 3,600 -0.19(-1.86%)
Feb 22, 2018 10.20 10.20 10.20 10.20 2,532 +0.00(+0.00%)
Feb 16, 2018 10.20 10.20 10.20 0 -0.15(-1.45%)
Feb 15, 2018 10.35 10.35 10.25 10.35 20,000 +0.10(+0.98%)
Feb 14, 2018 10.45 10.45 10.05 10.25 4,600 -0.20(-1.91%)
Feb 13, 2018 10.45 10.45 10.45 10.45 1,100 +0.40(+3.98%)
Feb 12, 2018 10.45 10.45 10.05 10.05 800 -0.40(-3.83%)
Feb 08, 2018 10.45 10.45 10.45 0 +0.20(+1.95%)
Feb 07, 2018 10.25 10.25 10.25 10.25 200 +0.00(+0.00%)
Feb 06, 2018 10.25 10.25 10.25 10.25 100 -0.25(-2.38%)
Feb 02, 2018 10.50 10.50 10.50 0 -0.50(-4.55%)
Feb 01, 2018 11.00 11.00 11.00 11.00 600 +0.10(+0.92%)
Jan 31, 2018 11.00 11.00 10.90 10.90 1,500 -0.10(-0.91%)
Jan 26, 2018 11.00 11.00 11.00 0 +0.50(+4.76%)
Jan 25, 2018 10.54 10.54 10.50 10.50 693 +0.00(+0.00%)
Jan 23, 2018 10.50 10.50 10.50 0 +0.50(+5.00%)
Jan 22, 2018 9.960 10.00 9.960 10.00 693 +0.00(+0.00%)
Jan 16, 2018 10.00 10.00 10.00 0 +0.20(+2.04%)
Jan 11, 2018 9.800 9.800 9.800 0 +0.30(+3.16%)
Jan 10, 2018 9.850 9.850 9.500 9.500 9,593 -0.40(-4.04%)
Jan 09, 2018 9.900 9.900 9.900 9.900 150 -0.10(-0.99%)
Jan 08, 2018 10.00 10.00 9.999 9.999 200 +0.10(+1.00%)
Jan 04, 2018 9.900 9.900 9.900 0 -0.10(-1.00%)
Jan 02, 2018 10.00 10.00 10.00 0 +0.20(+2.04%)
Dec 28, 2017 9.800 9.800 9.800 0 +0.30(+3.16%)
Dec 22, 2017 9.500 9.500 9.500 0 +0.25(+2.70%)
Dec 21, 2017 9.250 9.250 9.250 9.250 100 +0.31(+3.47%)
Dec 19, 2017 8.940 8.940 8.940 0 +0.32(+3.71%)
Dec 11, 2017 8.620 8.620 8.620 24 +0.00(+0.00%)
Dec 06, 2017 8.620 8.620 8.620 0 +0.00(+0.00%)
Dec 04, 2017 8.620 8.620 8.620 0 +0.00(+0.00%)
Nov 30, 2017 8.620 8.620 8.620 0 +0.02(+0.23%)
Nov 22, 2017 8.600 8.600 8.600 90 +0.00(+0.00%)
Nov 21, 2017 8.550 8.600 8.550 8.600 255 +0.05(+0.58%)
Nov 13, 2017 8.550 8.550 8.550 0 +0.04(+0.47%)
Nov 10, 2017 8.510 8.510 8.510 8.510 1,000 +0.01(+0.12%)
Nov 06, 2017 8.500 8.500 8.500 0 +0.00(+0.00%)
Nov 01, 2017 8.500 8.500 8.500 0 +0.05(+0.59%)
Oct 31, 2017 8.450 8.450 8.450 8.450 2,000 +0.00(+0.00%)
Oct 20, 2017 8.450 8.450 8.450 67 +0.00(+0.00%)
Oct 18, 2017 8.450 8.450 8.450 0 +0.00(+0.00%)
Oct 16, 2017 8.450 8.450 8.450 0 +0.00(+0.00%)
Oct 13, 2017 8.450 8.450 8.450 8.450 2,600 +0.00(+0.00%)
Oct 10, 2017 8.450 8.450 8.450 0 +0.05(+0.60%)
Oct 09, 2017 8.350 8.400 8.350 8.400 300 +0.07(+0.84%)
Oct 06, 2017 8.330 8.330 8.330 8.330 10,000 +0.03(+0.36%)
Sep 28, 2017 8.300 8.300 8.300 0 +0.05(+0.61%)
Sep 27, 2017 8.250 8.250 8.250 8.250 100 +0.05(+0.61%)
Sep 25, 2017 8.200 8.200 8.200 0 +0.00(+0.00%)
Sep 19, 2017 8.200 8.200 8.200 0 +0.10(+1.23%)
Sep 14, 2017 8.100 8.100 8.100 0 -0.10(-1.22%)
Sep 12, 2017 8.200 8.200 8.200 0 +0.10(+1.23%)
Sep 11, 2017 8.100 8.100 8.100 8.100 200 +0.01(+0.12%)
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.