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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 31, 2013 5.950 6.000 5.908 5.958 5,836 -0.04(-0.70%)
May 30, 2013 6.000 6.000 6.000 6.000 0 +0.01(+0.14%)
May 29, 2013 5.992 5.992 5.992 5.992 119 -0.08(-1.38%)
May 28, 2013 6.067 6.076 6.067 6.076 238 +0.12(+1.97%)
May 24, 2013 5.942 5.975 5.942 5.958 0 -0.02(-0.28%)
May 23, 2013 5.967 5.975 5.967 5.975 0 -0.06(-0.97%)
May 22, 2013 6.026 6.076 6.017 6.034 0 +0.11(+1.84%)
May 21, 2013 5.931 5.933 5.925 5.925 0 -0.01(-0.14%)
May 20, 2013 5.933 5.933 5.933 5.933 0 +0.01(+0.14%)
May 17, 2013 5.950 5.950 5.925 5.925 0 -0.01(-0.12%)
May 16, 2013 5.917 5.932 5.917 5.932 1,304 +0.02(+0.40%)
May 14, 2013 5.917 5.908 5.908 5.908 3,221 -0.08(-1.40%)
May 13, 2013 5.908 6.017 5.908 5.992 0 +0.08(+1.42%)
May 09, 2013 5.908 5.908 5.908 5.908 357 +0.00(+0.00%)
May 08, 2013 5.866 5.908 5.866 5.908 0 +0.03(+0.57%)
May 07, 2013 5.875 5.875 5.875 5.875 0 +0.01(+0.14%)
May 06, 2013 5.866 5.866 5.866 5.866 0 -0.05(-0.85%)
May 03, 2013 5.917 5.917 5.917 5.917 0 +0.04(+0.71%)
May 02, 2013 5.850 6.007 5.833 5.875 0 +0.02(+0.29%)
May 01, 2013 5.975 5.975 5.858 5.858 0 -0.12(-1.96%)
Apr 30, 2013 5.984 5.984 5.975 5.975 0 +0.07(+1.13%)
Apr 29, 2013 5.908 5.908 5.900 5.908 11,624 +0.00(+0.00%)
Apr 26, 2013 5.875 5.917 5.866 5.908 56,787 +0.04(+0.71%)
Apr 25, 2013 5.908 5.908 5.866 5.866 2,505 -0.04(-0.71%)
Apr 24, 2013 5.875 5.908 5.866 5.908 0 +0.00(+0.00%)
Apr 23, 2013 5.866 5.908 5.824 5.908 13,692 +0.12(+2.03%)
Apr 22, 2013 5.824 5.824 5.741 5.791 7,756 -0.11(-1.85%)
Apr 19, 2013 5.824 5.950 5.824 5.900 1,849 +0.08(+1.29%)
Apr 18, 2013 5.908 5.908 5.824 5.824 3,937 -0.11(-1.84%)
Apr 17, 2013 5.833 5.933 5.833 5.933 596 +0.04(+0.71%)
Apr 16, 2013 5.866 5.908 5.866 5.891 566 +0.07(+1.15%)
Apr 15, 2013 5.950 5.992 5.824 5.824 18,495 -0.16(-2.66%)
Apr 12, 2013 5.992 6.009 5.975 5.984 8,352 +0.03(+0.56%)
Apr 10, 2013 5.992 5.950 5.950 5.950 34,007 -0.04(-0.70%)
Apr 09, 2013 5.984 6.019 5.791 5.992 2,596 -0.08(-1.38%)
Apr 08, 2013 6.017 6.193 5.967 6.076 99,502 -0.05(-0.82%)
Apr 05, 2013 5.782 6.143 5.782 6.126 20,086 +0.34(+5.94%)
Apr 04, 2013 5.741 5.782 5.741 5.782 28,899 +0.04(+0.73%)
Apr 02, 2013 5.741 5.741 5.741 5.741 0 -0.01(-0.15%)
Mar 28, 2013 5.749 5.749 5.749 5.749 359 +0.04(+0.73%)
Mar 26, 2013 5.690 5.707 5.707 5.707 6,701 -0.02(-0.29%)
Mar 22, 2013 5.665 5.724 5.724 5.724 21,062 +0.07(+1.18%)
Mar 21, 2013 5.649 5.682 5.649 5.657 8,030 +0.00(+0.00%)
Mar 20, 2013 5.657 5.662 5.657 5.657 11,249 +0.02(+0.30%)
Mar 19, 2013 5.724 5.724 5.599 5.640 7,419 -0.08(-1.46%)
Mar 18, 2013 5.724 5.724 5.640 5.724 2,154 +0.09(+1.63%)
Mar 15, 2013 5.682 5.690 5.632 5.632 9,235 -0.09(-1.61%)
Mar 14, 2013 5.590 5.724 5.557 5.724 15,743 +0.17(+3.01%)
Mar 13, 2013 5.615 5.615 5.557 5.557 27,893 -0.04(-0.75%)
Mar 12, 2013 5.599 5.612 5.599 5.599 17,762 -0.08(-1.33%)
Mar 08, 2013 5.682 5.674 5.674 5.674 2,991 +0.07(+1.19%)
Mar 07, 2013 5.640 5.640 5.590 5.607 4,225 -0.03(-0.59%)
Mar 05, 2013 5.649 5.640 5.640 5.640 5,026 +0.00(+0.00%)
Mar 04, 2013 5.599 5.682 5.590 5.640 11,382 +0.05(+0.90%)
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.