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 (%)
Sep 30, 2021 12.80 12.80 12.66 12.66 200 +0.01(+0.08%)
Sep 29, 2021 12.52 12.70 12.52 12.65 18,689 +0.10(+0.80%)
Sep 28, 2021 12.55 12.55 12.55 12.55 2,122 +0.00(+0.00%)
Sep 27, 2021 12.55 12.59 12.50 12.55 10,970 +0.10(+0.80%)
Sep 23, 2021 12.45 12.45 12.45 8 +0.00(+0.00%)
Sep 22, 2021 12.52 12.52 12.40 12.45 5,753 -0.05(-0.40%)
Sep 21, 2021 12.54 12.54 12.50 12.50 699 -0.04(-0.32%)
Sep 20, 2021 12.50 12.54 12.50 12.54 4,100 +0.09(+0.72%)
Sep 17, 2021 12.50 12.64 12.40 12.45 29,405 +0.84(+7.23%)
Sep 10, 2021 11.61 11.61 11.61 0 -0.39(-3.25%)
Aug 30, 2021 12.00 12.00 12.00 0 +0.00(+0.00%)
Aug 23, 2021 12.00 12.00 12.00 1 +0.00(+0.00%)
Aug 18, 2021 12.00 12.00 12.00 8 +0.01(+0.08%)
Aug 17, 2021 11.99 12.00 11.99 11.99 626 -0.01(-0.08%)
Aug 13, 2021 12.00 12.00 12.00 0 +0.10(+0.84%)
Aug 12, 2021 11.85 11.90 11.85 11.90 1,966 +0.20(+1.71%)
Aug 09, 2021 11.70 11.70 11.70 0 -0.15(-1.27%)
Aug 05, 2021 11.85 11.85 11.85 0 +0.10(+0.85%)
Aug 04, 2021 11.80 11.80 11.75 11.75 4,800 -0.05(-0.42%)
Aug 03, 2021 11.80 11.80 11.80 11.80 300 +0.10(+0.85%)
Jul 29, 2021 11.70 11.70 11.70 0 +0.10(+0.86%)
Jul 28, 2021 11.60 11.60 11.60 11.60 25,100 +0.10(+0.87%)
Jul 27, 2021 11.45 11.70 11.45 11.50 23,637 +0.20(+1.77%)
Jul 23, 2021 11.30 11.30 11.30 0 +0.00(+0.00%)
Jul 22, 2021 11.40 11.50 11.30 11.30 1,700 -0.10(-0.88%)
Jul 21, 2021 11.45 11.45 11.31 11.40 4,700 -0.15(-1.30%)
Jul 20, 2021 11.55 11.55 11.45 11.55 250 +0.10(+0.87%)
Jul 19, 2021 11.55 11.55 11.45 11.45 3,150 -0.20(-1.72%)
Jul 16, 2021 11.70 11.70 11.65 11.65 1,034 +0.10(+0.87%)
Jul 13, 2021 11.55 11.55 11.55 0 +0.05(+0.43%)
Jul 12, 2021 11.60 11.70 11.50 11.50 920 -0.02(-0.17%)
Jul 08, 2021 11.52 11.52 11.52 0 +0.01(+0.09%)
Jul 07, 2021 11.55 11.55 11.51 11.51 2,000 -0.04(-0.35%)
Jul 01, 2021 11.55 11.55 11.55 0 -0.00(-0.00%)
Jun 30, 2021 11.55 11.55 11.55 11.55 1,010 +0.00(+0.00%)
Jun 28, 2021 11.55 11.55 11.55 0 -0.25(-2.12%)
Jun 25, 2021 11.80 11.80 11.80 11.80 2,300 +0.29(+2.52%)
Jun 24, 2021 11.51 11.51 11.51 11.51 1,500 -0.19(-1.62%)
Jun 22, 2021 11.70 11.70 11.70 0 -0.10(-0.85%)
Jun 10, 2021 11.80 11.80 11.80 0 +0.15(+1.29%)
Jun 09, 2021 11.65 11.65 11.65 11.65 5,000 +0.00(+0.00%)
Jun 08, 2021 11.65 11.65 11.65 11.65 200 +0.00(+0.00%)
May 18, 2021 11.65 11.65 11.65 0 +0.00(+0.00%)
May 13, 2021 11.65 11.65 11.65 0 +0.00(+0.00%)
May 11, 2021 11.65 11.65 11.65 0 +0.00(+0.00%)
May 10, 2021 11.65 11.65 11.65 11.65 5,000 -0.04(-0.34%)
May 06, 2021 11.69 11.69 11.69 0 +0.04(+0.34%)
May 05, 2021 11.55 11.65 11.55 11.65 10,000 +0.12(+1.04%)
May 03, 2021 11.53 11.53 11.53 0 +0.03(+0.26%)
Apr 30, 2021 11.60 11.60 11.50 11.50 700 +0.00(+0.00%)
Apr 28, 2021 11.50 11.50 11.50 0 -0.10(-0.86%)
Apr 27, 2021 11.40 11.60 11.40 11.60 3,100 +0.20(+1.75%)
Apr 26, 2021 11.20 11.40 11.20 11.40 900 +0.40(+3.64%)
Apr 21, 2021 11.00 11.00 11.00 0 -0.20(-1.79%)
Apr 19, 2021 11.20 11.20 11.20 0 -0.16(-1.41%)
Apr 15, 2021 11.36 11.36 11.36 0 +0.15(+1.34%)
Apr 14, 2021 11.20 11.21 11.20 11.21 600 +0.00(+0.00%)
Apr 13, 2021 11.10 11.21 11.10 11.21 2,000 +0.21(+1.91%)
Apr 12, 2021 11.00 11.00 11.00 11.00 500 -0.10(-0.90%)
Apr 08, 2021 11.10 11.10 11.10 0 +0.27(+2.49%)
Apr 06, 2021 10.83 10.83 10.83 0 +0.00(+0.00%)
Apr 05, 2021 10.83 10.83 10.83 10.83 100 +0.01(+0.09%)
Apr 01, 2021 10.82 10.82 10.82 10.82 100 +0.00(+0.00%)
Mar 31, 2021 10.82 10.82 10.82 11 +0.00(+0.00%)
Mar 29, 2021 10.82 10.82 10.82 0 +0.00(+0.00%)
Mar 25, 2021 10.82 10.82 10.82 0 +0.00(+0.00%)
Mar 24, 2021 10.82 10.82 10.82 10.82 3,800 -0.04(-0.41%)
Mar 23, 2021 10.87 10.87 10.87 10.87 100 +0.06(+0.60%)
Mar 22, 2021 10.80 10.80 10.80 10.80 100 -0.10(-0.92%)
Mar 19, 2021 10.70 10.90 10.66 10.90 1,600 +0.24(+2.25%)
Mar 18, 2021 10.66 10.66 10.66 10.66 100 +0.05(+0.47%)
Mar 17, 2021 10.66 10.66 10.61 10.61 1,100 -0.05(-0.47%)
Mar 16, 2021 10.66 10.66 10.66 10.66 1,100 +0.00(+0.00%)
Mar 15, 2021 10.66 10.66 10.66 10.66 500 +0.00(+0.00%)
Mar 12, 2021 10.75 10.75 10.66 10.66 3,700 -0.09(-0.84%)
Mar 11, 2021 10.75 10.75 10.75 10.75 212 +0.00(+0.00%)
Mar 10, 2021 10.85 10.85 10.75 10.75 597 +0.00(+0.00%)
Mar 08, 2021 10.75 10.75 10.75 0 +0.03(+0.28%)
Mar 05, 2021 10.72 10.72 10.72 10.72 1,100 +0.01(+0.09%)
Mar 04, 2021 10.71 10.71 10.71 10.71 5,030 -0.22(-2.01%)
Mar 02, 2021 10.93 10.93 10.93 0 +0.18(+1.67%)
Mar 01, 2021 10.75 10.75 10.75 10.75 1,000 +0.15(+1.42%)
Feb 26, 2021 10.60 10.60 10.55 10.60 16,800 +0.00(+0.00%)
Feb 25, 2021 10.60 10.60 10.60 10.60 100 +0.10(+0.95%)
Feb 24, 2021 10.47 10.57 10.47 10.50 1,200 +0.08(+0.77%)
Feb 23, 2021 10.65 11.10 10.42 10.42 2,500 -0.78(-6.96%)
Feb 22, 2021 10.45 11.20 10.45 11.20 3,290 +0.75(+7.18%)
Feb 19, 2021 10.45 10.45 10.45 10.45 1,800 +0.00(+0.00%)
Feb 18, 2021 10.50 10.50 10.45 10.45 450 -0.05(-0.48%)
Feb 17, 2021 10.50 10.50 10.50 10.50 100 -0.03(-0.28%)
Feb 16, 2021 10.40 10.53 10.40 10.53 830 +0.09(+0.86%)
Feb 11, 2021 10.44 10.44 10.44 0 -0.05(-0.48%)
Feb 10, 2021 10.49 10.49 10.49 10.49 2,000 +0.04(+0.38%)
Feb 09, 2021 10.40 10.45 10.40 10.45 3,578 +0.00(+0.00%)
Feb 08, 2021 10.30 10.45 10.30 10.45 3,200 +0.21(+2.05%)
Feb 05, 2021 10.24 10.24 10.24 10.24 100 +0.06(+0.59%)
Feb 04, 2021 10.23 10.23 10.18 10.18 700 +0.08(+0.79%)
Feb 03, 2021 10.10 10.10 10.10 10.10 1,000 -0.15(-1.46%)
Feb 02, 2021 10.24 10.25 10.24 10.25 300 +0.25(+2.50%)
Jan 28, 2021 10.00 10.00 10.00 0 +0.00(+0.00%)
Jan 27, 2021 10.00 10.00 10.00 10.00 500 -0.70(-6.54%)
Jan 25, 2021 10.70 10.70 10.70 0 +0.70(+7.00%)
Jan 22, 2021 10.00 10.00 10.00 10.00 500 -0.25(-2.44%)
Jan 21, 2021 10.10 10.25 10.10 10.25 4,400 -0.03(-0.29%)
Jan 20, 2021 10.00 10.28 10.00 10.28 500 +0.03(+0.29%)
Jan 13, 2021 10.25 10.25 10.25 0 +0.49(+5.02%)
Jan 12, 2021 9.970 9.970 9.760 9.760 1,125 +0.01(+0.10%)
Jan 11, 2021 9.850 9.850 9.750 9.750 6,600 -0.10(-1.02%)
Jan 07, 2021 9.850 9.850 9.850 0 +0.26(+2.71%)
Jan 06, 2021 9.350 9.700 9.350 9.590 1,600 +0.28(+3.01%)
Jan 05, 2021 9.310 9.310 9.310 9.310 300 -0.01(-0.11%)
Jan 04, 2021 9.320 9.320 9.320 9.320 400 +0.01(+0.11%)
Dec 31, 2020 9.310 9.310 9.310 400 +0.00(+0.00%)
Dec 30, 2020 9.350 9.350 9.310 9.310 400 -0.02(-0.24%)
Dec 29, 2020 9.300 9.332 9.300 9.332 200 +0.03(+0.35%)
Dec 28, 2020 9.230 9.300 9.230 9.300 566 +0.07(+0.76%)
Dec 23, 2020 9.230 9.230 9.230 0 +0.00(+0.00%)
Dec 22, 2020 9.230 9.230 9.230 9.230 100 +0.02(+0.22%)
Dec 21, 2020 9.210 9.210 9.210 9.210 100 +0.00(+0.00%)
Dec 18, 2020 9.020 9.210 9.020 9.210 800 +0.00(+0.00%)
Dec 15, 2020 9.210 9.210 9.210 0 +0.00(+0.00%)
Dec 14, 2020 9.210 9.210 9.210 109 +0.00(+0.00%)
Dec 09, 2020 9.210 9.210 9.210 0 -0.13(-1.39%)
Dec 08, 2020 9.340 9.340 9.340 9.340 400 -0.01(-0.11%)
Dec 07, 2020 9.350 9.410 9.340 9.350 7,000 -0.15(-1.58%)
Dec 04, 2020 9.500 9.500 9.500 9.500 100 +0.19(+2.04%)
Nov 30, 2020 9.310 9.310 9.310 0 -0.44(-4.51%)
Nov 25, 2020 9.750 9.750 9.750 0 +0.00(+0.00%)
Nov 24, 2020 9.750 9.750 9.750 9.750 100 +0.25(+2.63%)
Nov 19, 2020 9.500 9.500 9.500 0 -0.00(-0.00%)
Nov 18, 2020 9.500 9.950 9.500 9.500 1,100 +0.10(+1.06%)
Nov 13, 2020 9.400 9.400 9.400 0 +0.15(+1.62%)
Nov 12, 2020 9.250 9.250 9.250 9.250 2,143 +0.25(+2.78%)
Nov 09, 2020 9.000 9.000 9.000 0 +0.75(+9.09%)
Nov 05, 2020 8.250 8.250 8.250 0 +0.00(+0.00%)
Nov 04, 2020 8.060 8.250 8.060 8.250 3,550 +0.20(+2.48%)
Nov 03, 2020 8.240 8.240 8.050 8.050 1,200 +0.14(+1.77%)
Nov 02, 2020 7.910 7.910 7.910 7.910 200 +0.00(+0.00%)
Oct 30, 2020 8.000 8.000 7.910 7.910 1,200 -0.11(-1.37%)
Oct 26, 2020 8.020 8.020 8.020 0 -0.08(-0.99%)
Oct 23, 2020 8.100 8.100 8.100 8.100 100 +0.10(+1.25%)
Oct 22, 2020 7.950 8.000 7.950 8.000 1,500 +0.14(+1.78%)
Oct 21, 2020 7.830 7.860 7.830 7.860 2,000 +0.06(+0.77%)
Oct 19, 2020 7.800 7.800 7.800 0 -0.15(-1.89%)
Oct 15, 2020 7.950 7.950 7.950 0 +0.00(+0.00%)
Oct 12, 2020 7.950 7.950 7.950 0 +0.35(+4.61%)
Oct 09, 2020 7.600 7.600 7.600 84 +0.00(+0.00%)
Oct 07, 2020 7.600 7.600 7.600 0 +0.06(+0.80%)
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.