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

CFSB Bancorp, Inc. - Common Stock (NQ: CFSB )

6.655 +0.105 (+1.60%)

Streaming Delayed Price Updated: 12:55 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	7.950	7.950	7.770	7.770	1,306	-0.13(-1.65%)
Mar 30, 2023	7.970	7.970	7.900	7.900	2,230	-0.14(-1.73%)
Mar 29, 2023	8.005	8.050	8.005	8.039	870	+0.01(+0.18%)
Mar 28, 2023	7.970	8.030	7.965	8.025	2,737	+0.12(+1.58%)
Mar 24, 2023				7.900	138	-0.35(-4.24%)
Mar 23, 2023	8.080	8.470	8.050	8.250	6,798	+0.26(+3.25%)
Mar 22, 2023	7.990	8.008	7.910	7.990	2,387	-0.15(-1.84%)
Mar 21, 2023	7.980	8.140	7.980	8.140	6,792	+0.24(+3.04%)
Mar 20, 2023	8.010	8.010	7.900	7.900	3,043	-0.18(-2.23%)
Mar 17, 2023	7.950	8.080	7.950	8.080	4,609	+0.11(+1.38%)
Mar 16, 2023	7.810	7.990	7.750	7.970	3,587	+0.45(+5.98%)
Mar 15, 2023	7.730	7.850	7.400	7.520	5,391	-0.14(-1.83%)
Mar 14, 2023	8.000	8.090	7.660	7.660	6,947	-0.09(-1.16%)
Mar 13, 2023	8.410	8.410	7.750	7.750	2,192	-0.78(-9.14%)
Mar 10, 2023	8.630	8.630	8.490	8.530	6,561	-0.16(-1.84%)
Mar 09, 2023	8.750	8.750	8.690	8.690	6,719	-0.15(-1.70%)
Mar 08, 2023	8.740	8.840	8.740	8.840	2,235	+0.10(+1.14%)
Mar 07, 2023	8.750	8.750	8.740	8.740	845	-0.07(-0.85%)
Mar 06, 2023	8.750	8.815	8.749	8.815	5,211	+0.07(+0.86%)
Mar 03, 2023	8.940	8.940	8.710	8.740	10,782	-0.26(-2.89%)
Mar 02, 2023	8.950	9.000	8.950	9.000	608	+0.00(+0.00%)
Mar 01, 2023	8.990	9.000	8.980	9.000	7,385	+0.05(+0.56%)
Feb 28, 2023	9.040	9.040	8.945	8.950	2,378	-0.09(-0.99%)
Feb 24, 2023				9.039	187	-0.04(-0.45%)
Feb 23, 2023	9.090	9.090	9.000	9.080	5,841	-0.01(-0.11%)
Feb 22, 2023	8.940	9.090	8.940	9.090	3,625	+0.09(+1.00%)
Feb 21, 2023	9.000	9.025	8.985	9.000	5,626	+0.15(+1.69%)
Feb 17, 2023	9.000	9.010	8.850	8.850	9,197	-0.15(-1.67%)
Feb 16, 2023	9.010	9.010	8.950	9.000	2,092	+0.02(+0.22%)
Feb 15, 2023	9.050	9.050	8.980	8.980	5,195	-0.06(-0.66%)
Feb 14, 2023	9.035	9.040	9.035	9.040	441	-0.01(-0.11%)
Feb 13, 2023	9.050	9.050	9.050	9.050	417	+0.00(+0.00%)
Feb 10, 2023	9.100	9.100	9.050	9.050	1,630	-0.04(-0.46%)
Feb 09, 2023	9.050	9.091	9.050	9.091	801	+0.00(+0.01%)
Feb 08, 2023	9.090	9.090	9.090	9.090	1,159	+0.06(+0.64%)
Feb 07, 2023	9.110	9.116	9.010	9.033	2,808	-0.08(-0.85%)
Feb 06, 2023	9.050	9.130	9.050	9.110	15,244	+0.20(+2.24%)
Feb 03, 2023	9.000	9.040	8.910	8.910	2,100	-0.09(-1.00%)
Feb 02, 2023	9.050	9.050	9.000	9.000	5,049	-0.02(-0.22%)
Feb 01, 2023	9.060	9.115	9.000	9.020	10,775	+0.04(+0.45%)
Jan 31, 2023	9.120	9.150	8.980	8.980	4,744	+0.10(+1.13%)
Jan 30, 2023	9.030	9.030	8.880	8.880	2,687	-0.15(-1.66%)
Jan 27, 2023	9.030	9.030	9.030	9.030	742	+0.00(+0.00%)
Jan 26, 2023	9.030	9.030	9.030	9.030	710	+0.00(+0.05%)
Jan 25, 2023	9.170	9.170	9.025	9.025	729	+0.05(+0.61%)
Jan 24, 2023	9.010	9.010	8.970	8.970	1,024	+0.01(+0.11%)
Jan 23, 2023	8.920	9.130	8.907	8.960	15,744	+0.10(+1.13%)
Jan 20, 2023	8.864	8.895	8.860	8.860	3,701	+0.03(+0.39%)
Jan 19, 2023	8.360	8.844	8.310	8.826	32,013	+0.47(+5.57%)
Jan 17, 2023				8.360	17	-0.03(-0.36%)
Jan 13, 2023	8.330	8.390	8.330	8.390	280	+0.17(+2.07%)
Jan 10, 2023				8.220	9	+0.32(+4.05%)
Jan 09, 2023	7.900	7.900	7.900	7.900	248	-0.43(-5.16%)
Jan 05, 2023				8.330	5	-0.06(-0.72%)
Jan 04, 2023	8.150	8.390	8.150	8.390	4,565	+0.30(+3.72%)

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

CFSB Bancorp, Inc. - Common Stock (NQ: CFSB )

Historical Prices