Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Citizens Inc (NY: CIA )

2.910 +0.110 (+3.93%)
Official Closing Price Updated: 7:00 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 (%)
Dec 31, 2004 5.981 6.168 5.813 5.953 81,534 +0.07(+1.11%)
Dec 30, 2004 5.972 6.168 5.888 5.888 35,310 +0.01(+0.16%)
Dec 29, 2004 6.037 6.056 5.822 5.878 17,334 -0.13(-2.18%)
Dec 28, 2004 5.776 6.028 5.776 6.009 29,318 +0.23(+4.05%)
Dec 27, 2004 5.981 6.037 5.682 5.776 25,787 -0.12(-2.06%)
Dec 23, 2004 5.981 5.981 5.841 5.897 28,997 -0.08(-1.41%)
Dec 22, 2004 5.888 6.065 5.888 5.981 38,413 +0.05(+0.79%)
Dec 21, 2004 5.832 5.981 5.701 5.935 41,837 +0.18(+3.08%)
Dec 20, 2004 5.654 5.916 5.654 5.757 39,590 -0.05(-0.81%)
Dec 17, 2004 5.841 5.953 5.682 5.804 54,463 +0.03(+0.49%)
Dec 16, 2004 5.794 5.841 5.654 5.776 27,927 -0.05(-0.80%)
Dec 15, 2004 6.028 6.028 5.748 5.822 36,273 -0.21(-3.41%)
Dec 14, 2004 5.832 6.028 5.785 6.028 34,240 +0.20(+3.37%)
Dec 13, 2004 5.813 5.935 5.738 5.832 37,022 +0.02(+0.32%)
Dec 10, 2004 5.888 5.944 5.804 5.813 30,709 -0.02(-0.32%)
Dec 09, 2004 5.701 5.841 5.645 5.832 46,438 +0.08(+1.46%)
Dec 08, 2004 5.841 5.841 5.607 5.748 59,385 +0.23(+4.24%)
Dec 07, 2004 5.701 5.776 5.467 5.514 94,374 -0.28(-4.84%)
Dec 06, 2004 5.953 5.953 5.794 5.794 34,561 -0.08(-1.43%)
Dec 03, 2004 5.981 6.000 5.841 5.878 41,623 -0.15(-2.48%)
Dec 02, 2004 6.093 6.140 5.869 6.028 70,085 -0.16(-2.57%)
Dec 01, 2004 6.037 6.308 6.037 6.187 60,883 +0.16(+2.64%)
Nov 30, 2004 5.935 6.122 5.935 6.028 50,183 +0.15(+2.54%)
Nov 29, 2004 5.981 6.028 5.748 5.878 64,949 +0.09(+1.51%)
Nov 26, 2004 5.704 5.939 5.616 5.791 17,402 +0.17(+3.11%)
Nov 24, 2004 5.546 5.738 5.538 5.616 83,577 +0.05(+0.94%)
Nov 23, 2004 5.590 5.625 5.337 5.564 125,939 -0.07(-1.24%)
Nov 22, 2004 5.372 5.642 5.372 5.634 89,645 +0.20(+3.70%)
Nov 19, 2004 5.415 5.494 5.284 5.433 30,110 -0.03(-0.48%)
Nov 18, 2004 5.372 5.538 5.311 5.459 58,847 +0.15(+2.80%)
Nov 17, 2004 5.328 5.459 5.293 5.311 62,626 +0.04(+0.83%)
Nov 16, 2004 5.241 5.328 5.206 5.267 49,688 -0.02(-0.33%)
Nov 15, 2004 5.389 5.389 5.153 5.284 58,504 -0.13(-2.42%)
Nov 12, 2004 5.372 5.459 5.267 5.415 57,931 +0.02(+0.32%)
Nov 11, 2004 5.354 5.415 5.267 5.398 55,413 +0.09(+1.64%)
Nov 10, 2004 5.372 5.372 5.206 5.311 42,475 -0.02(-0.33%)
Nov 09, 2004 5.284 5.407 5.241 5.328 65,946 +0.06(+1.16%)
Nov 08, 2004 5.328 5.328 5.171 5.267 18,890 -0.10(-1.79%)
Nov 05, 2004 5.328 5.372 5.258 5.363 57,702 +0.12(+2.33%)
Nov 04, 2004 5.241 5.328 5.179 5.241 44,994 +0.05(+1.01%)
Nov 03, 2004 5.241 5.284 5.145 5.188 49,803 +0.17(+3.30%)
Nov 02, 2004 5.223 5.232 4.944 5.022 31,828 -0.17(-3.36%)
Nov 01, 2004 5.127 5.214 5.040 5.197 26,218 +0.11(+2.23%)
Oct 29, 2004 5.206 5.232 5.022 5.083 32,286 -0.03(-0.68%)
Oct 28, 2004 5.153 5.232 5.110 5.118 30,797 -0.08(-1.51%)
Oct 27, 2004 5.241 5.372 5.066 5.197 67,434 -0.05(-1.00%)
Oct 26, 2004 5.083 5.258 4.935 5.249 68,350 +0.15(+2.91%)
Oct 25, 2004 4.717 5.153 4.717 5.101 67,205 +0.36(+7.55%)
Oct 22, 2004 4.979 5.145 4.734 4.743 79,456 -0.27(-5.40%)
Oct 21, 2004 5.022 5.022 4.856 5.014 42,246 +0.01(+0.17%)
Oct 20, 2004 4.804 5.031 4.734 5.005 56,443 +0.20(+4.18%)
Oct 19, 2004 5.075 5.136 4.804 4.804 40,987 -0.33(-6.46%)
Oct 18, 2004 5.241 5.241 5.092 5.136 58,962 -0.10(-2.00%)
Oct 15, 2004 5.066 5.372 5.066 5.241 60,450 +0.17(+3.45%)
Oct 14, 2004 5.153 5.214 5.066 5.066 25,874 -0.17(-3.33%)
Oct 13, 2004 5.459 5.494 5.118 5.241 54,611 -0.18(-3.38%)
Oct 12, 2004 5.293 5.546 5.179 5.424 61,595 +0.08(+1.47%)
Oct 11, 2004 5.118 5.398 5.118 5.345 25,989 +0.23(+4.44%)
Oct 08, 2004 5.328 5.415 5.066 5.118 35,491 -0.22(-4.09%)
Oct 07, 2004 5.372 5.459 5.293 5.337 28,164 -0.08(-1.45%)
Oct 06, 2004 5.328 5.459 5.284 5.415 34,118 +0.04(+0.81%)
Oct 05, 2004 5.433 5.459 5.302 5.372 23,470 -0.09(-1.60%)
Oct 04, 2004 5.424 5.459 5.267 5.459 46,826 -0.03(-0.48%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.