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 )

11.32 +0.02 (+0.18%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	7.360	7.487	7.242	7.453	10,211	+0.17(+2.31%)
Sep 29, 2014	7.285	7.285	7.285	7.285	121	-0.08(-1.14%)
Sep 26, 2014	7.377	7.377	7.158	7.369	3,355	-0.01(-0.11%)
Sep 25, 2014	7.158	7.411	7.158	7.377	23,766	+0.03(+0.40%)
Sep 24, 2014	7.158	7.377	7.158	7.348	5,105	+0.11(+1.45%)
Sep 23, 2014	7.242	7.242	7.242	7.242	161	+0.00(+0.00%)
Sep 22, 2014	7.242	7.411	7.242	7.242	1,473	-0.13(-1.71%)
Sep 19, 2014	7.242	7.377	7.200	7.369	201,667	+0.04(+0.57%)
Sep 18, 2014	7.242	7.394	7.200	7.327	116,568	-0.08(-1.14%)
Sep 17, 2014	7.242	7.411	7.242	7.411	3,001	+0.04(+0.57%)
Sep 15, 2014	7.251	7.369	7.369	7.369	13	+0.17(+2.34%)
Sep 12, 2014	7.369	7.453	7.200	7.200	3,761	-0.20(-2.73%)
Sep 11, 2014	7.402	7.402	7.402	7.402	275	-0.05(-0.68%)
Sep 10, 2014	7.495	7.352	7.234	7.453	2,142	+0.10(+1.37%)
Sep 09, 2014	7.394	7.554	7.352	7.352	1,106	-0.20(-2.68%)
Sep 08, 2014	7.554	7.554	7.554	7.554	423	+0.14(+1.84%)
Sep 03, 2014	7.419	7.418	7.418	7.418	89	+0.05(+0.66%)
Sep 02, 2014	7.377	7.285	7.352	7.369	773	+0.08(+1.16%)
Aug 29, 2014	7.226	7.285	7.285	7.285	8,668	-0.08(-1.14%)
Aug 28, 2014	7.369	7.369	7.369	7.369	379	-0.08(-1.13%)
Aug 27, 2014	7.461	7.494	7.453	7.453	4,489	-0.04(-0.56%)
Aug 26, 2014	7.571	7.571	7.411	7.495	4,868	-0.04(-0.56%)
Aug 25, 2014	7.453	7.537	7.453	7.537	3,089	+0.00(+0.00%)
Aug 22, 2014	7.478	7.554	7.495	7.537	10,033	+0.04(+0.56%)
Aug 21, 2014	7.369	7.495	7.369	7.495	17,549	+0.11(+1.48%)
Aug 19, 2014	7.386	7.386	7.386	7.386	237	+0.00(+0.00%)
Aug 18, 2014	7.369	7.386	7.352	7.386	1,763	-0.03(-0.34%)
Aug 15, 2014	7.377	7.411	7.251	7.411	5,216	+0.04(+0.57%)
Aug 14, 2014	7.243	7.369	7.200	7.369	11,857	-0.04(-0.57%)
Aug 13, 2014	7.310	7.367	7.301	7.411	2,292	+0.19(+2.56%)
Aug 12, 2014	7.226	7.226	7.226	7.226	478	-0.03(-0.46%)
Aug 11, 2014	7.369	7.411	7.238	7.259	28,981	-0.09(-1.26%)
Aug 08, 2014	7.352	7.369	7.301	7.352	6,766	-0.02(-0.23%)
Aug 07, 2014	7.369	7.394	7.301	7.369	12,679	+0.00(+0.00%)
Aug 06, 2014	7.285	7.402	7.285	7.369	712	-0.04(-0.57%)
Aug 05, 2014	7.428	7.428	7.411	7.411	831	-0.03(-0.45%)
Aug 04, 2014	7.335	7.453	7.335	7.445	5,168	+0.03(+0.45%)
Aug 01, 2014	7.419	7.495	7.411	7.411	4,868	+0.00(+0.00%)
Jul 31, 2014	7.411	7.419	7.411	7.411	1,542	-0.08(-1.01%)
Jul 30, 2014	7.571	7.571	7.487	7.487	1,781	+0.09(+1.25%)
Jul 29, 2014	7.571	7.571	7.242	7.394	2,079	-0.14(-1.90%)
Jul 28, 2014	7.571	7.571	7.411	7.537	593	-0.01(-0.11%)
Jul 25, 2014	7.495	7.697	7.478	7.546	4,084	+0.11(+1.47%)
Jul 24, 2014	7.285	7.453	7.285	7.436	1,543	-0.01(-0.11%)
Jul 23, 2014	7.470	7.470	7.209	7.445	1,781	-0.03(-0.45%)
Jul 22, 2014	7.478	7.478	7.478	7.478	118	+0.19(+2.66%)
Jul 21, 2014	7.293	7.293	7.285	7.285	537	-0.04(-0.57%)
Jul 18, 2014	7.369	7.878	7.301	7.327	27,008	+0.01(+0.12%)
Jul 17, 2014	7.369	7.369	7.091	7.318	2,005	+0.02(+0.29%)
Jul 16, 2014	7.352	7.352	7.297	7.297	1,306	-0.05(-0.63%)
Jul 15, 2014	7.344	7.344	7.344	7.344	118	+0.04(+0.58%)
Jul 14, 2014	7.301	7.327	7.301	7.301	273	-0.03(-0.34%)
Jul 11, 2014	7.327	7.327	7.310	7.327	717	+0.04(+0.58%)
Jul 10, 2014	7.276	7.285	7.242	7.285	2,737	-0.02(-0.23%)
Jul 09, 2014	7.293	7.327	7.192	7.301	11,043	-0.06(-0.80%)
Jul 08, 2014	7.369	7.369	7.285	7.360	4,987	+0.01(+0.11%)
Jul 07, 2014	7.158	7.394	7.158	7.352	4,476	+0.08(+1.16%)
Jul 03, 2014	7.125	7.268	7.268	7.268	1,068	+0.16(+2.25%)
Jul 02, 2014	7.200	7.230	7.108	7.108	4,070	-0.11(-1.52%)

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