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 )

11.41 -0.09 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 28, 2009 5.089 5.089 5.089 5.089 239 -0.13(-2.40%)
May 27, 2009 5.214 5.214 5.214 5.214 359 +0.05(+1.00%)
May 26, 2009 5.172 5.181 5.162 5.162 837 -0.01(-0.19%)
May 22, 2009 5.172 5.172 5.172 5.172 119 -0.01(-0.16%)
May 21, 2009 5.164 5.181 5.164 5.181 1,971 +0.14(+2.82%)
May 20, 2009 4.888 5.181 4.888 5.039 5,286 +0.19(+3.97%)
May 19, 2009 4.846 4.846 4.846 4.846 359 +0.33(+7.21%)
May 13, 2009 4.487 4.521 4.521 4.521 2,393 -0.29(-6.08%)
May 12, 2009 4.813 4.813 4.813 4.813 119 +0.00(+0.00%)
May 11, 2009 4.479 4.947 4.479 4.813 7,668 -0.20(-4.00%)
May 08, 2009 4.980 5.014 4.930 5.014 7,888 +0.04(+0.84%)
May 07, 2009 5.014 5.431 4.972 4.972 10,625 +0.01(+0.17%)
May 06, 2009 4.855 5.214 4.855 4.964 3,089 +0.10(+2.06%)
May 05, 2009 4.930 4.930 4.863 4.863 897 +0.06(+1.22%)
May 01, 2009 4.805 4.805 4.805 4.805 119 -0.29(-5.74%)
Apr 27, 2009 5.097 5.097 5.097 5.097 0 +0.00(+0.00%)
Apr 24, 2009 5.131 5.139 5.097 5.097 3,419 +0.00(+0.00%)
Apr 23, 2009 5.097 5.097 5.097 5.097 1,196 +0.00(+0.00%)
Apr 19, 2009 5.097 5.097 5.097 0 +0.00(+0.00%)
Apr 17, 2009 5.097 5.097 5.097 5.097 2,692 +0.00(+0.00%)
Apr 14, 2009 5.097 5.097 5.097 5.097 1,196 +0.03(+0.66%)
Apr 13, 2009 5.214 5.223 5.064 5.064 3,709 -0.09(-1.78%)
Apr 09, 2009 4.997 5.156 4.997 5.156 478 +0.31(+6.38%)
Apr 07, 2009 4.846 4.846 4.846 4.846 1,744 -0.08(-1.69%)
Apr 06, 2009 4.930 4.930 4.846 4.930 5,505 -0.00(-0.00%)
Apr 01, 2009 5.022 5.223 4.930 4.930 11,779 -0.24(-4.68%)
Mar 31, 2009 5.097 5.223 5.014 5.172 2,952 +0.20(+4.03%)
Mar 30, 2009 4.972 4.972 4.972 4.972 586 -0.14(-2.78%)
Mar 26, 2009 5.256 5.289 5.030 5.114 9,055 -0.14(-2.70%)
Mar 25, 2009 5.423 5.431 5.256 5.256 2,502 -0.01(-0.16%)
Mar 24, 2009 5.557 5.557 5.264 5.264 262 -0.29(-5.26%)
Mar 23, 2009 5.248 5.565 5.557 5.557 119,203 -0.10(-1.77%)
Mar 20, 2009 5.248 5.757 5.248 5.657 119,203 +0.10(+1.80%)
Mar 18, 2009 5.557 5.557 5.365 5.557 3,202 +0.14(+2.62%)
Mar 17, 2009 5.415 5.415 5.415 5.415 307 -0.04(-0.77%)
Mar 16, 2009 5.456 5.456 5.456 5.456 119 -0.28(-4.81%)
Mar 13, 2009 5.724 5.732 5.724 5.732 3,214 +0.01(+0.15%)
Mar 12, 2009 5.599 5.724 5.599 5.724 1,316 +0.28(+5.22%)
Mar 11, 2009 5.757 5.757 5.440 5.440 3,829 -0.32(-5.52%)
Mar 10, 2009 5.682 5.757 5.682 5.757 3,334 +0.00(+0.00%)
Mar 09, 2009 5.431 5.757 5.431 5.757 4,068 +0.15(+2.68%)
Mar 06, 2009 5.766 5.766 5.415 5.607 90,712 +0.09(+1.67%)
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.