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 -0.40 (-3.42%)

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 (%)
Aug 31, 2015	7.621	7.774	7.621	7.732	590	+0.11(+1.45%)
Aug 28, 2015	7.706	7.706	7.621	7.621	1,184	+0.02(+0.22%)
Aug 27, 2015	7.774	7.774	7.604	7.604	344	-0.04(-0.56%)
Aug 26, 2015	7.562	7.647	7.562	7.647	2,355	+0.01(+0.11%)
Aug 25, 2015	7.553	7.638	7.553	7.638	493	-0.01(-0.11%)
Aug 24, 2015	7.604	7.647	7.451	7.647	11,359	-0.08(-1.10%)
Aug 19, 2015	7.732	7.732	7.732	7.732	14	+0.00(+0.00%)
Aug 18, 2015	7.732	7.732	7.732	7.732	1,353	+0.08(+1.11%)
Aug 17, 2015	7.732	7.732	7.647	7.647	532	+0.04(+0.56%)
Aug 14, 2015	7.630	7.630	7.604	7.604	1,147	+0.00(+0.00%)
Aug 13, 2015	7.604	7.617	7.604	7.604	1,091	-0.01(-0.11%)
Aug 12, 2015	7.604	7.647	7.604	7.613	4,496	-0.03(-0.44%)
Aug 11, 2015	7.647	7.647	7.647	7.647	3,531	-0.08(-1.10%)
Aug 10, 2015	7.749	7.749	7.732	7.732	4,070	-0.03(-0.44%)
Aug 07, 2015	7.850	7.850	7.766	7.766	383	+0.03(+0.44%)
Aug 06, 2015	7.859	7.859	7.732	7.732	588	-0.03(-0.44%)
Aug 05, 2015	7.799	7.799	7.732	7.766	3,116	-0.08(-0.98%)
Aug 04, 2015	7.842	7.842	7.842	7.842	235	+0.10(+1.32%)
Aug 03, 2015	7.732	7.740	7.732	7.740	250	+0.01(+0.11%)
Jul 31, 2015	7.732	7.732	7.732	7.732	120	+0.00(+0.00%)
Jul 29, 2015	7.884	7.732	7.732	7.732	2,707	-0.15(-1.94%)
Jul 27, 2015	7.884	7.884	7.884	7.884	207	+0.10(+1.31%)
Jul 22, 2015	7.782	7.782	7.782	7.782	54	+0.00(+0.00%)
Jul 21, 2015	7.782	7.782	7.782	7.782	117	-0.03(-0.43%)
Jul 20, 2015	7.833	7.833	7.816	7.816	6,767	+0.02(+0.22%)
Jul 14, 2015	7.799	7.799	7.799	7.799	353	-0.13(-1.61%)
Jul 13, 2015	7.732	7.910	7.732	7.927	5,048	+0.11(+1.41%)
Jul 10, 2015	7.901	7.986	7.816	7.816	6,238	-0.07(-0.86%)
Jul 09, 2015	7.766	7.884	7.732	7.884	3,060	+0.12(+1.53%)
Jul 08, 2015	7.766	7.766	7.766	7.766	117	-0.20(-2.45%)
Jul 07, 2015	7.774	7.961	7.774	7.961	1,508	+0.19(+2.40%)
Jul 06, 2015	7.782	7.782	7.774	7.774	2,039	-0.04(-0.54%)
Jul 02, 2015	7.816	7.816	7.816	7.816	10,122	-0.13(-1.60%)
Jul 01, 2015	7.986	7.986	7.952	7.944	7,293	+0.16(+2.07%)
Jun 30, 2015	8.012	8.012	7.782	7.782	362	-0.25(-3.07%)
Jun 29, 2015	7.986	8.029	7.986	8.029	360	+0.01(+0.10%)
Jun 26, 2015	8.020	8.020	8.020	8.020	447	-0.00(-0.05%)
Jun 25, 2015	8.012	8.029	7.901	8.025	9,832	+0.08(+1.02%)
Jun 24, 2015	8.020	8.071	7.944	7.944	11,403	+0.04(+0.51%)
Jun 22, 2015	7.901	7.903	7.903	7.903	1,883	-0.13(-1.57%)
Jun 19, 2015	7.901	8.029	7.698	8.029	8,373	+0.00(+0.00%)
Jun 18, 2015	8.029	8.029	7.859	8.029	2,463	+0.17(+2.16%)
Jun 16, 2015	8.029	7.859	7.859	7.859	253	-0.20(-2.43%)
Jun 15, 2015	7.884	8.054	7.884	8.054	532	+0.22(+2.82%)
Jun 12, 2015	7.833	7.833	7.833	7.833	235	+0.18(+2.33%)
Jun 11, 2015	7.859	7.859	7.655	7.655	9,291	-0.08(-0.99%)
Jun 10, 2015	7.723	7.859	7.723	7.732	2,541	+0.00(+0.00%)
Jun 09, 2015	7.723	7.732	7.723	7.732	754	+0.04(+0.55%)
Jun 08, 2015	7.732	7.732	7.689	7.689	1,479	+0.04(+0.56%)
Jun 05, 2015	7.647	7.647	7.647	7.647	164	-0.01(-0.11%)
Jun 04, 2015	7.647	7.655	7.604	7.655	12,310	+0.01(+0.11%)
Jun 03, 2015	7.613	7.647	7.613	7.647	701	+0.00(+0.00%)
Jun 02, 2015	7.647	7.647	7.638	7.647	3,947	+0.00(+0.00%)

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