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

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

6.510 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 18, 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 30, 2023 8.220 199 +0.22(+2.75%)
May 26, 2023 7.750 8.000 7.750 8.000 1,236 +0.38(+4.99%)
May 25, 2023 7.620 7.620 7.620 7.620 291 +0.12(+1.60%)
May 23, 2023 7.500 140 +0.39(+5.49%)
May 22, 2023 7.250 7.250 7.110 7.110 1,364 -0.02(-0.28%)
May 19, 2023 7.130 7.130 7.130 7.130 168 +0.26(+3.78%)
May 17, 2023 6.870 119 +0.37(+5.69%)
May 16, 2023 6.560 6.564 6.500 6.500 1,721 -0.10(-1.52%)
May 15, 2023 6.510 6.600 6.510 6.600 648 +0.05(+0.76%)
May 12, 2023 6.582 6.582 6.550 6.550 469 -0.08(-1.27%)
May 11, 2023 6.600 6.640 6.600 6.634 818 -0.07(-0.98%)
May 10, 2023 6.700 6.700 6.700 6.700 2,761 -0.04(-0.66%)
May 09, 2023 6.744 6.744 6.744 6.744 186 -0.25(-3.51%)
May 08, 2023 6.630 6.990 6.605 6.990 2,169 +0.35(+5.27%)
May 05, 2023 6.640 6.650 6.510 6.640 5,197 +0.00(+0.00%)
May 04, 2023 6.782 6.782 6.500 6.640 7,174 -0.01(-0.15%)
May 03, 2023 6.840 6.990 6.650 6.650 6,840 -0.09(-1.38%)
May 02, 2023 6.985 6.985 6.743 6.743 2,198 -0.16(-2.27%)
May 01, 2023 7.010 7.050 6.900 6.900 10,786 -0.20(-2.82%)
Apr 28, 2023 7.090 7.100 6.840 7.100 8,245 +0.10(+1.43%)
Apr 27, 2023 7.000 7.000 7.000 7.000 225 -0.10(-1.41%)
Apr 26, 2023 7.070 7.100 7.000 7.100 4,315 +0.03(+0.42%)
Apr 25, 2023 7.190 7.200 7.000 7.070 13,307 -0.11(-1.48%)
Apr 24, 2023 7.176 7.200 7.170 7.176 2,319 -0.00(-0.05%)
Apr 21, 2023 7.200 7.200 7.180 7.180 7,074 -0.09(-1.24%)
Apr 20, 2023 7.336 7.336 7.270 7.270 1,082 -0.28(-3.71%)
Apr 18, 2023 7.550 9 -0.09(-1.18%)
Apr 17, 2023 7.560 7.640 7.550 7.640 9,911 +0.04(+0.53%)
Apr 14, 2023 7.600 7.600 7.600 7.600 433 -0.05(-0.65%)
Apr 13, 2023 7.650 7.650 7.650 7.650 220 +0.05(+0.66%)
Apr 11, 2023 7.600 2 -0.19(-2.44%)
Apr 10, 2023 7.800 7.800 7.553 7.790 2,007 -0.01(-0.13%)
Apr 06, 2023 7.870 7.870 7.800 7.800 4,278 +0.00(+0.00%)
Apr 03, 2023 7.800 8 +0.03(+0.39%)
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%)
Jan 03, 2023 8.090 8.090 8.060 8.089 1,734 -0.00(-0.01%)
Dec 30, 2022 7.820 8.100 7.650 8.090 18,893 +0.58(+7.72%)
Dec 29, 2022 7.570 7.570 7.500 7.510 9,604 +0.01(+0.13%)
Dec 28, 2022 7.320 7.513 7.265 7.500 30,924 +0.10(+1.35%)
Dec 27, 2022 7.850 7.890 7.300 7.400 60,555 -0.45(-5.73%)
Dec 23, 2022 7.925 7.945 7.850 7.850 28,730 -0.08(-1.01%)
Dec 22, 2022 8.060 8.060 7.900 7.930 17,655 -0.13(-1.61%)
Dec 21, 2022 8.143 8.155 8.040 8.060 9,688 -0.06(-0.74%)
Dec 20, 2022 8.260 8.260 8.120 8.120 1,921 -0.09(-1.10%)
Dec 19, 2022 8.250 8.250 8.210 8.210 6,799 -0.10(-1.20%)
Dec 16, 2022 8.320 8.320 8.210 8.310 9,935 -0.09(-1.06%)
Dec 15, 2022 8.450 8.450 8.370 8.399 6,595 -0.05(-0.60%)
Dec 14, 2022 8.450 8.450 8.450 8.450 472 +0.01(+0.15%)
Dec 13, 2022 8.441 8.476 8.438 8.438 766 -0.04(-0.51%)
Dec 12, 2022 8.480 8.481 8.360 8.481 11,756 -0.10(-1.15%)
Dec 09, 2022 8.580 8.580 8.580 8.580 566 +0.02(+0.23%)
Dec 08, 2022 8.600 8.600 8.550 8.560 1,330 +0.02(+0.18%)
Dec 07, 2022 8.545 8.545 8.545 8.545 573 -0.01(-0.11%)
Dec 06, 2022 8.608 8.610 8.550 8.554 12,493 -0.05(-0.53%)
Dec 05, 2022 8.610 8.620 8.600 8.600 3,156 -0.03(-0.35%)
Dec 02, 2022 8.640 8.640 8.615 8.630 1,910 +0.01(+0.12%)
Dec 01, 2022 8.610 8.650 8.600 8.620 5,643 -0.02(-0.23%)
Nov 29, 2022 8.640 4 -0.06(-0.69%)
Nov 28, 2022 8.770 8.770 8.700 8.700 3,992 -0.04(-0.46%)
Nov 25, 2022 8.760 8.800 8.730 8.740 6,232 -0.02(-0.23%)
Nov 23, 2022 8.720 8.765 8.715 8.760 5,586 +0.02(+0.23%)
Nov 22, 2022 8.700 8.800 8.700 8.740 6,014 -0.06(-0.68%)
Nov 21, 2022 8.700 8.800 8.700 8.800 3,029 +0.01(+0.11%)
Nov 18, 2022 8.775 8.849 8.775 8.790 7,190 +0.00(+0.00%)
Nov 17, 2022 8.780 8.800 8.750 8.790 9,092 -0.05(-0.57%)
Nov 16, 2022 8.720 8.900 8.700 8.840 17,700 +0.15(+1.72%)
Nov 15, 2022 8.740 8.740 8.670 8.690 5,969 -0.06(-0.68%)
Nov 14, 2022 8.725 8.850 8.720 8.750 11,682 -0.05(-0.57%)
Nov 11, 2022 8.700 8.800 8.600 8.800 16,305 +0.19(+2.21%)
Nov 10, 2022 8.853 8.853 8.600 8.610 5,209 +0.03(+0.35%)
Nov 09, 2022 8.750 8.812 8.580 8.580 15,448 -0.23(-2.60%)
Nov 08, 2022 8.810 8.810 8.804 8.809 2,291 -0.07(-0.73%)
Nov 03, 2022 8.874 113 -0.06(-0.63%)
Nov 02, 2022 8.930 8.940 8.870 8.930 2,953 +0.06(+0.64%)
Nov 01, 2022 8.827 8.873 8.751 8.873 9,870 +0.04(+0.48%)
Oct 31, 2022 8.830 8.830 8.830 8.830 247 -0.04(-0.45%)
Oct 27, 2022 8.870 145 -0.05(-0.56%)
Oct 26, 2022 8.920 8.920 8.920 8.920 2,682 -0.01(-0.11%)
Oct 25, 2022 8.860 8.930 8.860 8.930 1,540 +0.09(+1.02%)
Oct 24, 2022 8.830 8.840 8.810 8.840 394 +0.05(+0.57%)
Oct 21, 2022 8.790 8.790 8.790 8.790 392 +0.00(+0.00%)
Oct 20, 2022 8.825 8.825 8.790 8.790 2,434 +0.00(+0.00%)
Oct 19, 2022 8.800 8.890 8.790 8.790 6,352 -0.01(-0.11%)
Oct 18, 2022 8.790 8.800 8.790 8.800 4,270 +0.00(+0.00%)
Oct 17, 2022 8.950 8.950 8.800 8.800 6,921 +0.01(+0.08%)
Oct 14, 2022 8.860 8.950 8.793 8.793 7,274 +0.00(+0.04%)
Oct 13, 2022 8.790 8.800 8.790 8.790 2,848 +0.05(+0.57%)
Oct 12, 2022 8.735 8.740 8.735 8.740 813 -0.01(-0.11%)
Oct 11, 2022 8.710 8.750 8.710 8.750 1,911 +0.13(+1.51%)
Oct 07, 2022 8.620 268 -0.14(-1.60%)
Oct 06, 2022 8.800 8.832 8.760 8.760 8,976 -0.04(-0.45%)
Oct 05, 2022 8.810 8.830 8.800 8.800 8,244 +0.00(+0.00%)
Oct 04, 2022 8.870 8.870 8.800 8.800 1,652 +0.04(+0.46%)
Sep 30, 2022 8.760 49 +0.00(+0.00%)
Sep 29, 2022 8.760 8.760 8.760 8.760 1,713 -0.01(-0.11%)
Sep 28, 2022 8.750 8.770 8.750 8.770 710 -0.03(-0.34%)
Sep 27, 2022 8.850 8.920 8.800 8.800 26,559 -0.14(-1.56%)
Sep 26, 2022 8.930 8.940 8.840 8.940 2,154 +0.02(+0.22%)
Sep 22, 2022 8.920 2 -0.03(-0.34%)
Sep 21, 2022 8.950 8.950 8.950 8.950 1,852 -0.03(-0.33%)
Sep 20, 2022 8.980 8.980 8.970 8.980 585 -0.02(-0.22%)
Sep 19, 2022 9.000 9.000 9.000 9.000 1,170 +0.01(+0.11%)
Sep 16, 2022 9.010 9.010 8.950 8.990 6,511 +0.04(+0.45%)
Sep 14, 2022 8.950 81 -0.03(-0.33%)
Sep 13, 2022 9.070 9.070 8.980 8.980 5,165 -0.02(-0.22%)
Sep 12, 2022 9.000 9.000 9.000 9.000 322 -0.09(-0.99%)
Sep 09, 2022 9.060 9.090 8.980 9.090 3,125 +0.03(+0.33%)
Sep 08, 2022 9.060 9.060 9.060 9.060 1,035 +0.02(+0.22%)
Sep 07, 2022 9.070 9.070 9.040 9.040 545 +0.06(+0.67%)
Sep 06, 2022 8.980 8.980 8.980 8.980 150 -0.09(-0.99%)
Sep 02, 2022 9.060 9.070 9.058 9.070 2,792 +0.07(+0.78%)
Sep 01, 2022 9.015 9.015 8.960 9.000 5,742 -0.00(-0.00%)
Aug 31, 2022 9.070 9.070 9.000 9.000 2,374 -0.06(-0.66%)
Aug 29, 2022 9.060 15 +0.04(+0.39%)
Aug 26, 2022 9.055 9.056 9.025 9.025 1,787 +0.01(+0.17%)
Aug 24, 2022 9.010 115 -0.07(-0.77%)
Aug 23, 2022 9.084 9.091 9.065 9.080 7,178 -0.07(-0.77%)
Aug 22, 2022 9.000 9.150 9.000 9.150 7,421 +0.21(+2.35%)
Aug 17, 2022 8.940 74 +0.00(+0.02%)
Aug 16, 2022 9.000 9.000 8.870 8.938 9,456 -0.04(-0.47%)
Aug 15, 2022 9.010 9.023 8.980 8.980 7,665 -0.06(-0.67%)
Aug 12, 2022 9.040 9.040 9.040 9.040 707 +0.06(+0.67%)
Aug 11, 2022 9.010 9.010 8.980 8.980 7,642 -0.05(-0.55%)
Aug 10, 2022 9.040 9.050 9.030 9.030 1,899 +0.02(+0.22%)
Aug 09, 2022 9.040 9.040 9.010 9.010 3,221 -0.17(-1.85%)
Aug 08, 2022 9.010 9.180 9.010 9.180 2,967 +0.09(+0.99%)
Aug 05, 2022 9.000 9.090 9.000 9.090 1,075 +0.05(+0.55%)
Aug 04, 2022 9.050 9.100 8.985 9.040 16,705 -0.06(-0.66%)
Aug 03, 2022 9.178 9.178 9.050 9.100 2,519 -0.08(-0.87%)
Aug 01, 2022 9.180 141 +0.05(+0.55%)
Jul 29, 2022 9.160 9.175 9.105 9.130 22,690 +0.00(+0.00%)
Jul 28, 2022 9.130 9.210 9.130 9.130 10,729 +0.13(+1.44%)
Jul 27, 2022 9.100 9.102 9.000 9.000 4,776 -0.07(-0.77%)
Jul 26, 2022 9.180 9.210 9.070 9.070 4,691 -0.03(-0.33%)
Jul 25, 2022 9.190 9.190 9.100 9.100 12,946 -0.01(-0.11%)
Jul 22, 2022 9.180 9.180 9.110 9.110 843 +0.02(+0.22%)
Jul 21, 2022 9.130 9.130 9.090 9.090 2,707 -0.05(-0.55%)
Jul 20, 2022 9.140 9.140 9.140 9.140 229 +0.00(+0.00%)
Jul 18, 2022 9.140 166 +0.04(+0.44%)
Jul 15, 2022 9.090 9.100 9.070 9.100 2,507 -0.05(-0.55%)
Jul 12, 2022 9.150 38 -0.03(-0.35%)
Jul 11, 2022 9.182 9.182 9.182 9.182 311 +0.06(+0.69%)
Jul 08, 2022 9.210 9.210 9.120 9.120 4,513 -0.03(-0.36%)
Jul 06, 2022 9.153 54 -0.05(-0.52%)
Jul 05, 2022 9.190 9.210 9.190 9.200 2,124 -0.01(-0.11%)
Jun 30, 2022 9.210 252 +0.00(+0.00%)
Jun 29, 2022 9.210 9.210 9.210 9.210 1,491 +0.01(+0.11%)
Jun 28, 2022 9.430 9.430 9.200 9.200 4,403 -0.25(-2.65%)
Jun 24, 2022 9.450 82 +0.22(+2.38%)
Jun 23, 2022 9.230 9.230 9.230 9.230 321 -0.07(-0.75%)
Jun 22, 2022 9.310 9.375 9.260 9.300 8,149 -0.14(-1.48%)
Jun 21, 2022 9.440 9.440 9.440 9.440 545 -0.03(-0.32%)
Jun 17, 2022 9.291 9.470 9.291 9.470 840 +0.24(+2.60%)
Jun 16, 2022 9.240 9.330 9.200 9.230 3,978 -0.07(-0.75%)
Jun 14, 2022 9.300 211 -0.06(-0.69%)
Jun 13, 2022 9.290 9.364 9.280 9.364 1,780 -0.00(-0.01%)
Jun 10, 2022 9.390 9.390 9.310 9.365 2,442 -0.10(-1.00%)
Jun 08, 2022 9.460 283 +0.07(+0.75%)
Jun 07, 2022 9.400 9.500 9.390 9.390 725 +0.10(+1.08%)
Jun 06, 2022 9.290 9.290 9.290 9.290 2,037 -0.11(-1.17%)
Jun 03, 2022 9.400 9.435 9.400 9.400 1,061 +0.06(+0.61%)
Jun 02, 2022 9.350 9.350 9.310 9.343 15,514 -0.06(-0.61%)
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.