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 )

6.600 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, May 20, 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 20, 2024 6.600 23 -0.12(-1.79%)
May 17, 2024 6.728 6.728 6.720 6.720 2,374 +0.11(+1.66%)
May 16, 2024 6.800 6.800 6.610 6.610 2,956 -0.02(-0.30%)
May 15, 2024 6.803 6.803 6.630 6.630 1,481 +0.05(+0.76%)
May 13, 2024 6.580 178 -0.11(-1.64%)
May 10, 2024 6.900 6.900 6.690 6.690 1,560 +0.00(+0.00%)
May 09, 2024 6.950 6.950 6.690 6.690 1,023 -0.20(-2.90%)
May 08, 2024 6.910 7.300 6.700 6.890 12,829 +0.02(+0.29%)
May 07, 2024 6.660 7.240 6.650 6.870 11,324 +0.25(+3.78%)
May 06, 2024 6.930 6.980 6.610 6.620 6,011 +0.04(+0.53%)
May 03, 2024 6.640 6.990 6.580 6.585 13,061 -0.04(-0.68%)
May 02, 2024 6.930 6.930 6.630 6.630 1,646 -0.05(-0.71%)
May 01, 2024 6.780 6.980 6.660 6.677 5,421 -0.32(-4.61%)
Apr 30, 2024 7.000 7.000 7.000 7.000 217 +0.11(+1.60%)
Apr 23, 2024 6.890 0 -0.02(-0.29%)
Apr 22, 2024 6.910 6.910 6.910 6.910 153 -0.37(-5.08%)
Apr 12, 2024 7.280 178 +0.04(+0.55%)
Apr 11, 2024 7.280 7.280 7.220 7.240 7,347 +0.20(+2.84%)
Apr 10, 2024 7.038 7.040 7.038 7.040 748 -0.19(-2.63%)
Apr 09, 2024 7.030 7.230 6.880 7.230 2,425 +0.17(+2.41%)
Apr 08, 2024 7.180 7.180 6.630 7.060 3,617 -0.19(-2.62%)
Apr 05, 2024 7.230 7.250 7.210 7.250 3,601 +0.10(+1.40%)
Apr 03, 2024 7.150 311 -0.05(-0.69%)
Apr 01, 2024 7.200 180 +0.00(+0.00%)
Mar 25, 2024 7.200 111 -0.48(-6.25%)
Mar 22, 2024 7.760 7.760 7.680 7.680 1,244 +0.08(+1.05%)
Mar 18, 2024 7.600 155 +0.07(+0.93%)
Mar 15, 2024 7.422 7.530 7.422 7.530 264 +0.20(+2.73%)
Mar 12, 2024 7.330 165 -0.09(-1.21%)
Mar 06, 2024 7.420 33 +0.00(+0.00%)
Mar 04, 2024 7.420 58 -0.00(-0.00%)
Mar 01, 2024 7.469 7.900 7.420 7.420 824 -0.08(-1.07%)
Feb 28, 2024 7.500 76 -0.04(-0.53%)
Feb 26, 2024 7.540 64 -0.00(-0.01%)
Feb 22, 2024 7.540 79 -0.12(-1.56%)
Feb 21, 2024 7.430 7.660 7.430 7.660 267 -0.29(-3.65%)
Feb 14, 2024 7.950 119 +0.58(+7.87%)
Feb 13, 2024 7.350 7.370 7.330 7.370 1,163 +0.38(+5.43%)
Feb 12, 2024 6.990 6.990 6.990 6.990 262 -0.13(-1.89%)
Feb 09, 2024 7.370 7.370 7.125 7.125 2,351 -0.12(-1.60%)
Feb 08, 2024 7.226 7.241 7.226 7.241 572 -0.17(-2.28%)
Feb 07, 2024 7.410 7.410 7.410 7.410 828 -0.03(-0.40%)
Feb 05, 2024 7.440 79 -0.26(-3.38%)
Feb 02, 2024 7.700 7.700 7.700 7.700 708 +0.00(+0.00%)
Feb 01, 2024 7.680 7.700 7.670 7.700 854 +0.00(+0.00%)
Jan 31, 2024 7.700 7.700 7.700 7.700 214 +0.12(+1.65%)
Jan 30, 2024 7.476 7.700 7.476 7.575 717 +0.00(+0.00%)
Jan 29, 2024 7.555 7.575 7.555 7.575 556 -0.06(-0.85%)
Jan 26, 2024 7.725 7.725 7.540 7.640 832 -0.11(-1.42%)
Jan 25, 2024 7.615 7.750 7.615 7.750 619 -0.01(-0.13%)
Jan 24, 2024 7.700 7.760 7.470 7.760 1,633 +0.07(+0.91%)
Jan 23, 2024 7.500 7.700 7.410 7.690 3,087 +0.44(+6.07%)
Jan 22, 2024 7.540 7.750 7.250 7.250 2,117 +0.15(+2.11%)
Jan 19, 2024 7.340 7.690 7.100 7.100 3,657 -0.24(-3.27%)
Jan 18, 2024 7.250 7.360 7.250 7.340 5,238 +0.31(+4.41%)
Jan 17, 2024 6.960 7.150 6.960 7.030 1,728 +0.31(+4.61%)
Jan 12, 2024 6.720 30 +0.06(+0.90%)
Jan 10, 2024 6.660 26 -0.09(-1.33%)
Jan 08, 2024 6.750 73 +0.14(+2.12%)
Jan 05, 2024 6.640 6.640 6.610 6.610 616 +0.10(+1.53%)
Jan 04, 2024 6.560 6.560 6.510 6.510 1,920 +0.14(+2.20%)
Jan 03, 2024 6.530 6.550 6.370 6.370 2,162 -0.08(-1.26%)
Dec 29, 2023 6.452 197 +0.13(+2.08%)
Dec 28, 2023 6.290 6.390 6.290 6.320 7,638 +0.11(+1.77%)
Dec 27, 2023 6.504 6.504 6.210 6.210 3,482 -0.24(-3.72%)
Dec 26, 2023 6.550 6.600 6.450 6.450 1,968 -0.14(-2.07%)
Dec 22, 2023 6.586 6.586 6.586 6.586 411 -0.10(-1.48%)
Dec 21, 2023 6.855 6.855 6.680 6.685 1,425 -0.08(-1.11%)
Dec 20, 2023 6.600 6.760 6.550 6.760 2,112 -0.09(-1.31%)
Dec 19, 2023 6.980 6.980 6.740 6.850 7,618 +0.09(+1.33%)
Dec 18, 2023 6.630 6.930 6.590 6.760 6,168 -0.14(-2.03%)
Dec 15, 2023 6.710 6.900 6.580 6.900 30,115 +0.66(+10.58%)
Dec 14, 2023 6.220 6.350 6.220 6.240 1,578 -0.11(-1.73%)
Dec 13, 2023 6.270 6.350 6.150 6.350 2,712 +0.20(+3.25%)
Dec 12, 2023 6.225 6.225 6.150 6.150 853 -0.16(-2.60%)
Dec 11, 2023 6.314 6.314 6.314 6.314 504 +0.30(+5.06%)
Dec 08, 2023 6.370 6.450 6.010 6.010 2,780 -0.38(-5.95%)
Dec 06, 2023 6.390 540 +0.44(+7.39%)
Dec 05, 2023 6.070 6.100 5.950 5.950 1,557 +0.00(+0.00%)
Dec 04, 2023 6.160 6.180 5.930 5.950 5,324 -0.30(-4.80%)
Dec 01, 2023 6.250 6.250 6.250 6.250 552 +0.34(+5.75%)
Nov 30, 2023 5.910 5.910 5.910 5.910 387 +0.02(+0.34%)
Nov 29, 2023 6.020 6.180 5.850 5.890 9,583 -0.21(-3.44%)
Nov 28, 2023 6.110 6.120 6.100 6.100 2,507 +0.00(+0.00%)
Nov 27, 2023 6.160 6.180 6.100 6.100 4,686 -0.15(-2.40%)
Nov 24, 2023 6.250 6.250 6.250 6.250 321 +0.10(+1.62%)
Nov 22, 2023 6.133 6.250 6.133 6.150 3,209 -0.07(-1.12%)
Nov 20, 2023 6.220 284 -0.03(-0.48%)
Nov 14, 2023 6.250 1 -0.14(-2.19%)
Nov 13, 2023 6.390 6.390 6.390 6.390 407 +0.30(+4.89%)
Nov 08, 2023 6.092 232 -0.06(-0.94%)
Nov 07, 2023 6.250 6.250 6.150 6.150 591 -0.05(-0.81%)
Nov 06, 2023 6.250 6.250 6.197 6.200 7,246 +0.10(+1.64%)
Nov 03, 2023 6.100 6.100 6.100 6.100 245 +0.07(+1.16%)
Nov 02, 2023 6.390 6.390 6.010 6.030 3,113 -0.08(-1.31%)
Nov 01, 2023 6.110 6.110 6.110 6.110 331 -0.31(-4.80%)
Oct 31, 2023 6.240 6.450 6.210 6.418 3,034 +0.19(+3.02%)
Oct 30, 2023 6.700 6.700 6.230 6.230 11,768 -0.27(-4.15%)
Oct 26, 2023 6.500 11,422 -0.05(-0.76%)
Oct 24, 2023 6.550 157 -0.16(-2.37%)
Oct 23, 2023 6.500 6.709 6.500 6.709 8,143 -0.23(-3.33%)
Oct 20, 2023 6.880 6.940 6.876 6.940 5,813 +0.39(+5.95%)
Oct 18, 2023 6.550 368 -0.08(-1.21%)
Oct 17, 2023 6.910 6.910 6.630 6.630 4,354 +0.12(+1.84%)
Oct 16, 2023 6.920 6.930 6.510 6.510 907 -0.01(-0.15%)
Oct 13, 2023 6.560 6.560 6.520 6.520 2,784 -0.03(-0.46%)
Oct 12, 2023 6.760 6.760 6.550 6.550 3,417 -0.08(-1.21%)
Oct 11, 2023 6.630 6.630 6.630 6.630 241 +0.00(+0.03%)
Oct 10, 2023 6.628 6.628 6.628 6.628 583 -0.24(-3.52%)
Oct 09, 2023 6.630 6.870 6.630 6.870 210 +0.23(+3.50%)
Oct 06, 2023 6.950 6.990 6.638 6.638 1,947 +0.08(+1.19%)
Oct 05, 2023 6.580 6.580 6.550 6.560 3,127 +0.01(+0.15%)
Oct 03, 2023 6.550 287 -0.25(-3.68%)
Oct 02, 2023 6.800 6.800 6.800 6.800 307 -0.20(-2.86%)
Sep 29, 2023 7.000 7.000 7.000 7.000 505 -0.02(-0.22%)
Sep 28, 2023 6.694 7.090 6.694 7.015 3,688 +0.01(+0.16%)
Sep 26, 2023 7.004 199 +0.22(+3.28%)
Sep 21, 2023 6.781 98 +0.28(+4.31%)
Sep 19, 2023 6.501 86 +0.00(+0.02%)
Sep 15, 2023 6.500 344 -0.50(-7.14%)
Sep 14, 2023 7.050 7.050 6.935 7.000 520 +0.11(+1.60%)
Sep 13, 2023 6.900 6.935 6.870 6.890 2,727 -0.03(-0.43%)
Sep 12, 2023 6.920 6.920 6.920 6.920 326 -0.28(-3.89%)
Sep 08, 2023 7.200 294 +0.31(+4.50%)
Sep 06, 2023 6.890 217 -0.16(-2.27%)
Sep 01, 2023 7.050 12 -0.20(-2.76%)
Aug 31, 2023 7.250 7.250 7.250 7.250 784 +0.07(+0.91%)
Aug 30, 2023 7.250 7.250 7.184 7.184 247 +0.03(+0.48%)
Aug 29, 2023 7.150 7.150 7.150 7.150 209 +0.03(+0.42%)
Aug 25, 2023 7.120 2 +0.07(+0.99%)
Aug 24, 2023 7.050 7.050 7.050 7.050 235 +0.25(+3.68%)
Aug 23, 2023 7.020 7.070 6.800 6.800 8,344 -0.45(-6.21%)
Aug 21, 2023 7.250 75 -0.11(-1.49%)
Aug 18, 2023 7.300 7.360 7.300 7.360 1,521 +0.21(+2.98%)
Aug 17, 2023 7.147 7.147 7.147 7.147 270 -0.01(-0.18%)
Aug 16, 2023 7.160 7.160 7.160 7.160 278 -0.14(-1.92%)
Aug 15, 2023 7.300 7.300 7.300 7.300 206 -0.05(-0.68%)
Aug 14, 2023 7.350 7.350 7.350 7.350 234 +0.27(+3.82%)
Aug 11, 2023 7.080 7.080 7.080 7.080 1,979 -0.05(-0.70%)
Aug 10, 2023 7.150 7.150 7.130 7.130 734 +0.12(+1.71%)
Aug 09, 2023 7.010 7.010 7.010 7.010 2,020 -0.17(-2.35%)
Aug 08, 2023 7.250 7.250 7.170 7.178 2,022 -0.18(-2.47%)
Aug 07, 2023 7.250 7.360 7.215 7.360 3,242 +0.11(+1.52%)
Aug 04, 2023 7.250 7.250 7.180 7.250 1,937 -0.00(-0.07%)
Aug 03, 2023 7.360 7.360 7.255 7.255 723 +0.16(+2.32%)
Aug 02, 2023 7.100 7.100 7.028 7.090 2,812 -0.25(-3.40%)
Aug 01, 2023 7.340 7.340 7.340 7.340 304 +0.25(+3.52%)
Jul 31, 2023 7.220 7.220 7.060 7.090 4,155 -0.24(-3.23%)
Jul 28, 2023 7.236 7.360 7.090 7.326 2,044 -0.01(-0.19%)
Jul 27, 2023 7.360 7.360 7.340 7.340 221 -0.02(-0.27%)
Jul 26, 2023 7.440 7.500 7.360 7.360 4,837 -0.09(-1.21%)
Jul 25, 2023 7.540 7.540 7.450 7.450 385 -0.10(-1.32%)
Jul 24, 2023 7.390 7.550 7.390 7.550 764 +0.16(+2.17%)
Jul 21, 2023 7.390 7.390 7.390 7.390 1,358 -0.15(-1.99%)
Jul 20, 2023 7.540 7.540 7.500 7.540 804 +0.18(+2.45%)
Jul 19, 2023 7.360 7.400 7.360 7.360 3,516 +0.00(+0.00%)
Jul 18, 2023 7.360 7.360 7.210 7.360 600 +0.01(+0.14%)
Jul 17, 2023 7.350 7.350 7.350 7.350 509 +0.01(+0.14%)
Jul 14, 2023 7.350 7.350 7.340 7.340 385 +0.01(+0.14%)
Jul 13, 2023 7.320 7.330 7.320 7.330 242 -0.03(-0.41%)
Jul 12, 2023 7.320 7.360 7.320 7.360 442 -0.00(-0.00%)
Jul 11, 2023 7.370 7.370 7.360 7.360 287 +0.00(+0.00%)
Jul 10, 2023 7.360 7.360 7.360 7.360 170 +0.07(+0.96%)
Jul 07, 2023 7.420 7.420 7.290 7.290 365 +0.29(+4.14%)
Jul 06, 2023 7.705 7.705 6.540 7.000 14,617 -0.78(-10.06%)
Jul 05, 2023 7.800 7.800 7.783 7.783 710 -0.21(-2.59%)
Jul 03, 2023 7.990 7.990 7.990 7.990 159 +0.00(+0.00%)
Jun 30, 2023 7.990 7.990 7.990 7.990 361 +0.20(+2.57%)
Jun 29, 2023 7.950 7.950 7.790 7.790 686 +0.01(+0.13%)
Jun 28, 2023 7.950 7.950 7.780 7.780 274 -0.18(-2.26%)
Jun 27, 2023 7.960 7.960 7.960 7.960 367 +0.03(+0.38%)
Jun 23, 2023 7.930 0 -0.04(-0.50%)
Jun 22, 2023 7.970 7.970 7.970 7.970 216 +0.00(+0.00%)
Jun 21, 2023 7.970 7.970 7.970 7.970 333 -0.03(-0.38%)
Jun 20, 2023 8.000 8.000 8.000 8.000 458 +0.03(+0.38%)
Jun 16, 2023 8.000 8.000 7.860 7.970 1,637 -0.03(-0.38%)
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.