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

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
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, 2020 6.338 6.430 6.247 6.329 6,847 +0.00(+0.00%)
Aug 28, 2020 6.338 6.370 6.329 6.329 1,200 +0.00(+0.00%)
Aug 27, 2020 6.320 6.334 6.320 6.329 1,301 +0.00(+0.00%)
Aug 26, 2020 6.274 6.448 6.274 6.329 12,625 +0.00(+0.00%)
Aug 25, 2020 6.448 6.448 6.329 6.329 6,758 -0.10(-1.57%)
Aug 24, 2020 6.430 6.436 6.430 6.430 1,551 +0.02(+0.29%)
Aug 21, 2020 6.384 6.411 6.379 6.411 4,258 +0.00(+0.00%)
Aug 20, 2020 6.411 6.530 6.411 6.411 1,541 -0.08(-1.27%)
Aug 19, 2020 6.411 6.640 6.411 6.494 4,020 +0.14(+2.16%)
Aug 18, 2020 6.375 6.448 6.288 6.356 8,472 -0.05(-0.86%)
Aug 17, 2020 6.353 6.411 6.290 6.411 3,789 +0.05(+0.81%)
Aug 14, 2020 6.380 6.430 6.315 6.360 33,736 -0.05(-0.80%)
Aug 13, 2020 6.329 6.430 6.329 6.411 33,482 +0.01(+0.14%)
Aug 12, 2020 6.302 6.402 6.302 6.402 541 +0.11(+1.75%)
Aug 11, 2020 6.329 6.375 6.292 6.292 6,796 -0.05(-0.87%)
Aug 10, 2020 6.146 6.366 6.146 6.347 2,684 +0.16(+2.67%)
Aug 07, 2020 6.091 6.228 6.091 6.182 4,803 -0.05(-0.74%)
Aug 06, 2020 6.109 6.228 6.100 6.228 1,096 +0.07(+1.19%)
Aug 05, 2020 6.118 6.228 6.109 6.155 8,357 -0.03(-0.44%)
Aug 04, 2020 6.036 6.182 6.036 6.182 5,822 +0.10(+1.66%)
Aug 03, 2020 6.142 6.142 6.063 6.082 2,872 +0.02(+0.30%)
Jul 31, 2020 6.127 6.233 6.063 6.063 4,694 +0.02(+0.30%)
Jul 30, 2020 6.274 6.421 6.008 6.045 46,705 -0.18(-2.94%)
Jul 29, 2020 6.311 6.411 6.228 6.228 5,792 -0.02(-0.29%)
Jul 28, 2020 6.247 6.247 6.247 6.247 548 -0.19(-2.99%)
Jul 27, 2020 6.302 6.439 6.118 6.439 3,303 -0.01(-0.14%)
Jul 24, 2020 6.320 6.448 6.320 6.448 1,528 +0.27(+4.30%)
Jul 23, 2020 6.439 6.476 6.182 6.182 7,312 -0.23(-3.57%)
Jul 22, 2020 6.411 6.503 6.384 6.411 3,323 +0.00(+0.00%)
Jul 21, 2020 6.320 6.411 6.320 6.411 1,208 +0.20(+3.25%)
Jul 20, 2020 6.228 6.228 6.109 6.210 612 +0.01(+0.11%)
Jul 17, 2020 6.182 6.203 6.182 6.203 982 -0.02(-0.26%)
Jul 16, 2020 6.214 6.219 6.214 6.219 2,120 +0.13(+2.11%)
Jul 15, 2020 6.118 6.210 6.008 6.091 16,815 -0.05(-0.75%)
Jul 14, 2020 6.210 6.219 5.935 6.137 17,627 -0.01(-0.15%)
Jul 13, 2020 6.302 6.320 6.146 6.146 7,871 -0.05(-0.89%)
Jul 10, 2020 6.343 6.343 6.182 6.201 9,607 +0.00(+0.00%)
Jul 09, 2020 6.256 6.393 6.182 6.201 5,104 +0.01(+0.15%)
Jul 08, 2020 6.402 6.402 6.192 6.192 2,432 -0.13(-2.03%)
Jul 07, 2020 6.366 6.448 6.201 6.320 9,307 -0.10(-1.57%)
Jul 06, 2020 6.457 6.503 6.355 6.421 19,545 +0.05(+0.72%)
Jul 02, 2020 6.402 6.411 6.375 6.375 7,205 +0.06(+1.02%)
Jul 01, 2020 6.306 6.311 6.192 6.311 11,982 +0.03(+0.44%)
Jun 30, 2020 6.311 6.411 6.283 6.283 10,577 -0.11(-1.72%)
Jun 29, 2020 6.347 6.393 6.292 6.393 21,132 +0.10(+1.60%)
Jun 26, 2020 6.375 6.384 6.276 6.292 10,481 -0.04(-0.58%)
Jun 25, 2020 6.494 6.494 6.329 6.329 8,518 -0.09(-1.43%)
Jun 24, 2020 6.540 6.540 6.411 6.421 5,473 -0.05(-0.71%)
Jun 23, 2020 6.530 6.549 6.329 6.466 28,354 +0.00(+0.00%)
Jun 22, 2020 6.558 6.640 6.466 6.466 3,741 -0.20(-3.02%)
Jun 19, 2020 6.714 6.750 6.512 6.668 11,027 +0.05(+0.69%)
Jun 18, 2020 6.686 6.759 6.508 6.622 13,758 -0.06(-0.96%)
Jun 17, 2020 6.750 6.842 6.668 6.686 12,051 +0.00(+0.00%)
Jun 16, 2020 6.961 6.961 6.686 6.686 3,375 +0.09(+1.39%)
Jun 15, 2020 6.860 6.869 6.595 6.595 5,081 -0.05(-0.83%)
Jun 12, 2020 6.778 6.778 6.604 6.650 6,987 -0.03(-0.41%)
Jun 11, 2020 6.851 7.098 6.595 6.677 14,166 -0.24(-3.44%)
Jun 10, 2020 7.181 7.318 6.869 6.915 33,933 -0.23(-3.21%)
Jun 09, 2020 7.236 7.265 7.144 7.144 21,107 -0.02(-0.26%)
Jun 08, 2020 7.309 7.511 7.162 7.162 106,557 +0.05(+0.64%)
Jun 05, 2020 7.117 7.510 7.117 7.117 44,654 +0.07(+1.04%)
Jun 04, 2020 6.764 7.149 6.686 7.043 93,382 +0.28(+4.20%)
Jun 03, 2020 6.778 6.860 6.723 6.759 9,783 +0.05(+0.82%)
Jun 02, 2020 6.695 6.769 6.668 6.705 18,218 +0.04(+0.55%)
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.