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 )

11.39 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	6.737	6.737	6.737	6.737	949	+0.03(+0.38%)
May 29, 2014	6.712	6.712	6.712	6.712	472	-0.03(-0.37%)
May 28, 2014	6.712	6.838	6.712	6.737	5,165	-0.02(-0.25%)
May 27, 2014	6.754	6.754	6.729	6.754	2,493	+0.02(+0.25%)
May 23, 2014	6.737	6.737	6.737	6.737	1,424	-0.03(-0.50%)
May 22, 2014	6.771	6.771	6.771	6.771	619	+0.00(+0.00%)
May 21, 2014	6.779	6.779	6.754	6.771	3,911	+0.02(+0.25%)
May 20, 2014	6.771	6.779	6.754	6.754	2,344	+0.02(+0.25%)
May 19, 2014	6.737	6.737	6.737	6.737	3,127	+0.00(+0.00%)
May 16, 2014	6.737	6.737	6.737	6.737	147	-0.03(-0.50%)
May 15, 2014	6.712	6.771	6.712	6.771	3,011	+0.02(+0.25%)
May 13, 2014	6.737	6.754	6.754	6.754	3,087	-0.02(-0.25%)
May 12, 2014	6.737	6.771	6.737	6.771	22,703	+0.08(+1.13%)
May 09, 2014	6.720	6.720	6.518	6.695	35,154	-0.03(-0.38%)
May 07, 2014	6.737	6.720	6.720	6.720	5	-0.02(-0.25%)
May 06, 2014	6.737	6.737	6.729	6.737	12,100	-0.02(-0.25%)
May 05, 2014	6.737	6.754	6.737	6.754	4,626	+0.05(+0.82%)
May 02, 2014	6.737	6.737	6.695	6.699	3,609	+0.04(+0.54%)
May 01, 2014	6.720	6.737	6.663	6.663	1,738	-0.06(-0.90%)
Apr 30, 2014	6.737	6.737	6.724	6.724	452	-0.05(-0.81%)
Apr 29, 2014	6.737	6.779	6.661	6.778	6,165	+0.05(+0.78%)
Apr 28, 2014	6.737	6.737	6.726	6.726	1,567	+0.01(+0.09%)
Apr 25, 2014	6.754	6.754	6.715	6.720	1,424	-0.03(-0.50%)
Apr 24, 2014	6.737	6.754	6.729	6.754	4,604	+0.02(+0.24%)
Apr 23, 2014	6.746	6.746	6.729	6.738	5,462	-0.07(-1.10%)
Apr 22, 2014	6.628	6.813	6.628	6.813	12,953	+0.04(+0.62%)
Apr 21, 2014	6.897	6.897	6.771	6.771	6,464	-0.01(-0.12%)
Apr 17, 2014	6.746	6.779	6.779	6.779	13,774	+0.08(+1.13%)
Apr 16, 2014	6.779	6.779	6.704	6.704	6,475	+0.07(+1.02%)
Apr 15, 2014	6.636	6.645	6.619	6.636	2,374	-0.02(-0.25%)
Apr 14, 2014	6.661	6.661	6.653	6.653	1,068	-0.01(-0.13%)
Apr 11, 2014	6.737	6.737	6.661	6.661	2,032	+0.01(+0.13%)
Apr 10, 2014	6.653	6.653	6.653	6.653	236	+0.00(+0.00%)
Apr 09, 2014	6.678	6.678	6.653	6.653	1,187	-0.08(-1.25%)
Apr 08, 2014	6.737	6.737	6.737	6.737	1,202	+0.09(+1.33%)
Apr 03, 2014	6.737	6.649	6.649	6.649	4,987	-0.09(-1.31%)
Apr 02, 2014	6.737	6.737	6.737	6.737	1,543	-0.04(-0.62%)
Apr 01, 2014	6.708	6.779	6.708	6.779	2,066	+0.04(+0.63%)
Mar 31, 2014	6.779	6.779	6.695	6.737	5,322	-0.04(-0.62%)
Mar 28, 2014	6.737	6.779	6.695	6.779	5,743	+0.06(+0.88%)
Mar 26, 2014	6.737	6.720	6.720	6.720	73	+0.00(+0.00%)
Mar 24, 2014	6.754	6.720	6.720	6.720	2	-0.02(-0.25%)
Mar 21, 2014	6.821	6.821	6.737	6.737	4,606	-0.10(-1.48%)
Mar 20, 2014	6.859	6.859	6.838	6.838	3,688	-0.05(-0.73%)
Mar 19, 2014	6.889	6.889	6.889	6.889	2,385	+0.05(+0.74%)
Mar 18, 2014	6.906	6.906	6.838	6.838	2,326	-0.07(-0.98%)
Mar 14, 2014	6.906	6.906	6.906	6.906	21	+0.00(+0.00%)
Mar 13, 2014	6.906	6.906	6.906	6.906	2,054	-0.00(-0.00%)
Mar 12, 2014	6.906	6.906	6.906	6.906	127	+0.00(+0.00%)
Mar 11, 2014	6.906	6.906	6.899	6.906	2,493	+0.03(+0.49%)
Mar 10, 2014	6.872	6.872	6.872	6.872	119	+0.00(+0.00%)
Mar 07, 2014	6.872	6.872	6.872	6.872	3,472	+0.01(+0.12%)
Mar 06, 2014	6.872	6.872	6.864	6.864	715	-0.01(-0.12%)
Mar 05, 2014	6.872	6.872	6.872	6.872	570	-0.03(-0.49%)
Mar 04, 2014	6.905	6.905	6.905	6.905	119	+0.12(+1.73%)

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