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 Fincl Svcs (NQ: CZFS )

72.74 +1.86 (+2.62%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	71.00	74.50	69.28	72.74	39,796	+1.86(+2.62%)
Nov 21, 2024	68.72	70.98	68.72	70.88	21,950	+1.97(+2.86%)
Nov 20, 2024	69.50	70.12	68.29	68.91	29,756	-1.09(-1.56%)
Nov 19, 2024	69.22	70.18	68.05	70.00	42,850	-0.15(-0.21%)
Nov 18, 2024	69.05	70.39	68.83	70.15	14,655	+0.59(+0.85%)
Nov 15, 2024	70.98	70.98	68.80	69.56	20,738	-0.51(-0.73%)
Nov 14, 2024	70.15	70.66	67.80	70.07	37,428	+0.67(+0.97%)
Nov 13, 2024	71.04	73.45	68.84	69.40	23,514	-1.49(-2.10%)
Nov 12, 2024	70.82	71.00	69.02	70.89	22,197	+0.49(+0.70%)
Nov 11, 2024	69.78	71.10	67.36	70.40	21,826	+1.39(+2.01%)
Nov 08, 2024	67.00	69.37	65.88	69.01	30,439	+2.57(+3.87%)
Nov 07, 2024	71.07	71.07	66.02	66.44	25,497	-5.44(-7.57%)
Nov 06, 2024	65.00	71.90	64.88	71.88	33,928	+9.51(+15.25%)
Nov 05, 2024	59.40	62.37	58.55	62.37	23,505	+3.13(+5.28%)
Nov 04, 2024	56.50	59.24	56.47	59.24	18,556	+2.38(+4.19%)
Nov 01, 2024	58.65	59.74	56.61	56.86	22,880	-1.43(-2.45%)
Oct 31, 2024	62.29	62.29	58.29	58.29	14,368	-1.96(-3.25%)
Oct 30, 2024	59.24	61.85	58.23	60.25	15,242	+0.48(+0.80%)
Oct 29, 2024	58.55	59.77	57.58	59.77	6,997	+0.29(+0.49%)
Oct 28, 2024	58.09	59.61	57.36	59.48	5,691	+1.38(+2.38%)
Oct 25, 2024	58.35	59.16	57.45	58.10	11,202	+0.00(+0.00%)
Oct 24, 2024	58.75	59.35	57.73	58.10	10,422	-0.80(-1.36%)
Oct 23, 2024	58.93	59.19	58.40	58.90	4,197	+0.10(+0.17%)
Oct 22, 2024	56.32	60.00	56.32	58.80	8,825	+1.71(+3.00%)
Oct 21, 2024	62.26	62.26	56.64	57.09	46,054	-4.37(-7.11%)
Oct 18, 2024	63.26	63.26	61.46	61.46	15,342	-1.45(-2.30%)
Oct 17, 2024	62.91	63.64	61.59	62.91	14,347	+0.55(+0.88%)
Oct 16, 2024	60.49	63.09	60.49	62.36	19,056	+3.05(+5.14%)
Oct 15, 2024	56.60	60.30	56.60	59.31	9,792	+1.97(+3.44%)
Oct 14, 2024	59.00	59.27	56.36	57.34	7,126	-2.21(-3.71%)
Oct 11, 2024	54.70	59.55	54.35	59.55	23,036	+6.00(+11.20%)
Oct 10, 2024	54.08	55.67	53.17	53.55	26,517	-1.06(-1.94%)
Oct 09, 2024	54.07	55.72	54.07	54.61	10,448	+1.33(+2.50%)
Oct 08, 2024	53.07	53.65	53.07	53.28	7,654	-0.71(-1.32%)
Oct 07, 2024	52.99	54.51	52.85	53.99	21,378	+1.66(+3.17%)
Oct 04, 2024	53.49	54.45	51.72	52.33	10,044	-0.10(-0.19%)
Oct 03, 2024	53.53	54.14	52.43	52.43	9,082	-1.79(-3.30%)
Oct 02, 2024	55.00	56.06	54.22	54.22	10,328	-1.28(-2.31%)
Oct 01, 2024	58.73	58.73	55.50	55.50	7,201	-3.25(-5.53%)
Sep 30, 2024	56.96	58.96	56.75	58.75	25,523	+2.35(+4.17%)
Sep 27, 2024	56.35	56.94	55.05	56.40	17,031	+1.18(+2.14%)
Sep 26, 2024	55.20	56.21	54.80	55.22	8,221	+1.52(+2.83%)
Sep 25, 2024	53.15	54.16	53.00	53.70	7,492	-1.55(-2.81%)
Sep 24, 2024	53.39	55.25	52.45	55.25	18,104	+1.85(+3.46%)
Sep 23, 2024	55.98	56.37	52.09	53.40	35,060	-1.97(-3.56%)
Sep 20, 2024	56.20	56.97	53.99	55.37	47,746	-2.54(-4.39%)
Sep 19, 2024	57.58	57.99	56.00	57.91	7,332	+1.91(+3.41%)
Sep 18, 2024	55.30	56.72	55.30	56.00	7,877	+0.70(+1.27%)
Sep 17, 2024	55.59	56.00	54.69	55.30	10,257	+0.53(+0.97%)
Sep 16, 2024	54.62	56.51	54.62	54.77	14,498	-1.23(-2.20%)
Sep 13, 2024	55.00	57.11	55.00	56.00	6,951	+1.99(+3.68%)
Sep 12, 2024	50.29	54.01	50.29	54.01	19,499	+3.33(+6.57%)
Sep 11, 2024	50.00	51.31	49.38	50.68	22,608	-1.51(-2.89%)
Sep 10, 2024	52.61	52.95	51.52	52.19	12,992	-1.58(-2.93%)
Sep 09, 2024	52.91	53.76	52.57	53.76	3,770	+1.93(+3.73%)
Sep 06, 2024	52.02	52.07	51.56	51.83	2,234	-0.11(-0.21%)
Sep 05, 2024	49.77	51.94	49.55	51.94	8,584	+2.17(+4.36%)
Sep 04, 2024	50.23	51.51	49.77	49.77	13,358	-0.97(-1.91%)

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 Fincl Svcs (NQ: CZFS )

Historical Prices