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 )

11.41 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	7.634	7.647	7.621	7.647	8,843	+0.03(+0.45%)
May 28, 2015	7.647	7.647	7.613	7.613	11,416	-0.02(-0.22%)
May 27, 2015	7.638	7.647	7.613	7.630	3,538	-0.02(-0.22%)
May 26, 2015	7.647	7.681	7.647	7.647	3,177	+0.00(+0.00%)
May 22, 2015	7.647	7.647	7.647	7.647	23,069	+0.04(+0.56%)
May 21, 2015	7.604	7.613	7.604	7.604	4,708	-0.04(-0.56%)
May 20, 2015	7.773	7.774	7.638	7.647	9,089	-0.08(-1.10%)
May 19, 2015	7.698	7.732	7.273	7.732	20,160	+0.00(+0.00%)
May 18, 2015	7.731	7.732	7.731	7.732	4,708	+0.03(+0.44%)
May 15, 2015	7.698	7.698	7.698	7.698	470	+0.00(+0.00%)
May 14, 2015	7.689	7.732	7.689	7.698	823	+0.01(+0.11%)
May 13, 2015	7.689	7.689	7.689	7.689	1,232	-0.04(-0.55%)
May 11, 2015	7.732	7.732	7.732	7.732	58	+0.00(+0.00%)
May 08, 2015	7.647	7.732	7.646	7.732	5,145	+0.04(+0.55%)
May 07, 2015	7.689	7.689	7.689	7.689	942	-0.04(-0.55%)
May 05, 2015	7.723	7.732	7.732	7.732	58	+0.03(+0.33%)
May 04, 2015	7.752	7.752	7.647	7.706	3,062	-0.08(-0.98%)
May 01, 2015	7.689	7.782	7.689	7.782	2,809	+0.09(+1.22%)
Apr 30, 2015	7.706	7.706	7.689	7.689	3,520	-0.04(-0.55%)
Apr 28, 2015	7.774	7.732	7.732	7.732	58	-0.00(-0.01%)
Apr 27, 2015	7.808	7.808	7.732	7.732	2,896	-0.08(-1.08%)
Apr 24, 2015	7.808	7.816	7.774	7.816	1,312	+0.12(+1.55%)
Apr 22, 2015	7.698	7.698	7.698	7.698	1,177	-0.12(-1.52%)
Apr 17, 2015	7.816	7.816	7.816	7.816	706	+0.00(+0.00%)
Apr 16, 2015	7.816	7.816	7.816	7.816	117	+0.00(+0.00%)
Apr 15, 2015	7.859	7.859	7.816	7.816	235	-0.04(-0.49%)
Apr 14, 2015	7.859	7.867	7.816	7.855	10,593	-0.00(-0.05%)
Apr 10, 2015	7.859	7.859	7.859	7.859	29	+0.01(+0.11%)
Apr 09, 2015	7.850	7.850	7.850	7.850	117	+0.03(+0.43%)
Apr 07, 2015	7.893	7.816	7.816	7.816	5,414	+0.00(+0.00%)
Apr 01, 2015	7.816	7.816	7.816	7.816	17	+0.08(+1.10%)
Mar 30, 2015	7.732	7.732	7.732	7.732	37	-0.13(-1.62%)
Mar 27, 2015	7.859	7.859	7.732	7.859	6,258	+0.00(+0.00%)
Mar 24, 2015	7.850	7.859	7.859	7.859	36	+0.00(+0.00%)
Mar 23, 2015	7.859	7.859	7.859	7.859	2,077	+0.12(+1.54%)
Mar 20, 2015	7.740	7.740	7.740	7.740	813	-0.08(-0.98%)
Mar 19, 2015	7.816	7.816	7.816	7.816	374	+0.00(+0.00%)
Mar 17, 2015	7.816	7.816	7.816	7.816	114	+0.08(+1.10%)
Mar 16, 2015	7.647	7.816	7.647	7.732	8,662	-0.06(-0.76%)
Mar 13, 2015	7.791	7.791	7.791	7.791	120	+0.12(+1.55%)
Mar 11, 2015	7.816	7.672	7.672	7.672	9	+0.01(+0.11%)
Mar 10, 2015	7.647	7.748	7.579	7.664	7,619	+0.08(+1.11%)
Mar 09, 2015	7.579	7.579	7.579	7.579	128	-0.25(-3.22%)
Mar 06, 2015	7.832	7.832	7.832	7.832	1,193	-0.08(-0.96%)
Mar 03, 2015	7.874	7.908	7.908	7.908	7,124	+0.16(+2.07%)

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