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 (%)
Jul 29, 2005 6.533 6.542 6.336 6.336 34,240 -0.20(-3.00%)
Jul 28, 2005 6.449 6.542 6.308 6.533 65,912 +0.09(+1.45%)
Jul 27, 2005 6.449 6.449 6.327 6.439 32,742 +0.03(+0.44%)
Jul 26, 2005 6.449 6.449 6.224 6.411 50,504 +0.00(+0.00%)
Jul 25, 2005 6.449 6.449 6.327 6.411 48,257 -0.03(-0.44%)
Jul 22, 2005 6.280 6.449 6.271 6.439 52,965 +0.21(+3.30%)
Jul 21, 2005 6.355 6.523 6.234 6.234 57,994 -0.07(-1.04%)
Jul 20, 2005 6.234 6.355 6.084 6.299 62,809 +0.16(+2.59%)
Jul 19, 2005 5.935 6.290 5.888 6.140 60,883 +0.25(+4.29%)
Jul 18, 2005 5.981 6.075 5.804 5.888 43,977 -0.07(-1.25%)
Jul 15, 2005 5.888 6.009 5.766 5.963 55,747 +0.03(+0.47%)
Jul 14, 2005 6.065 6.150 5.916 5.935 61,097 -0.09(-1.55%)
Jul 13, 2005 6.168 6.262 6.009 6.028 66,768 -0.22(-3.59%)
Jul 12, 2005 6.262 6.542 6.131 6.252 76,077 +0.02(+0.30%)
Jul 11, 2005 6.056 6.262 6.047 6.234 106,572 +0.17(+2.77%)
Jul 08, 2005 5.888 6.168 5.794 6.065 91,057 +0.18(+3.02%)
Jul 07, 2005 5.645 5.953 5.607 5.888 56,282 +0.19(+3.28%)
Jul 06, 2005 5.935 5.935 5.682 5.701 24,289 -0.24(-4.09%)
Jul 05, 2005 5.654 5.944 5.645 5.944 45,689 +0.21(+3.58%)
Jul 01, 2005 5.701 5.757 5.617 5.738 25,894 +0.04(+0.66%)
Jun 30, 2005 5.748 5.841 5.617 5.701 48,364 -0.05(-0.81%)
Jun 29, 2005 5.710 5.832 5.654 5.748 36,059 -0.04(-0.65%)
Jun 28, 2005 5.654 5.794 5.607 5.785 47,936 +0.12(+2.15%)
Jun 27, 2005 5.673 5.701 5.421 5.664 41,730 -0.08(-1.46%)
Jun 24, 2005 5.514 5.748 5.421 5.748 119,626 +0.23(+4.24%)
Jun 23, 2005 5.776 5.813 5.514 5.514 47,936 -0.27(-4.69%)
Jun 22, 2005 5.729 5.785 5.636 5.785 33,705 +0.13(+2.31%)
Jun 21, 2005 5.776 5.813 5.514 5.654 50,932 -0.07(-1.14%)
Jun 20, 2005 5.748 5.785 5.645 5.720 27,071 -0.01(-0.16%)
Jun 17, 2005 5.813 5.841 5.654 5.729 122,943 -0.07(-1.13%)
Jun 16, 2005 5.645 5.794 5.636 5.794 36,915 +0.10(+1.81%)
Jun 15, 2005 5.607 5.738 5.514 5.692 64,949 +0.11(+2.01%)
Jun 14, 2005 5.449 5.664 5.430 5.579 60,562 +0.10(+1.88%)
Jun 13, 2005 5.495 5.514 5.336 5.477 23,754 -0.02(-0.34%)
Jun 10, 2005 5.514 5.514 5.336 5.495 21,828 -0.01(-0.17%)
Jun 09, 2005 5.346 5.505 5.336 5.505 23,647 +0.13(+2.43%)
Jun 08, 2005 5.271 5.495 5.234 5.374 49,648 +0.07(+1.41%)
Jun 07, 2005 5.318 5.364 5.271 5.299 32,207 -0.03(-0.53%)
Jun 06, 2005 5.122 5.364 5.122 5.327 40,874 +0.10(+1.97%)
Jun 03, 2005 5.458 5.467 5.206 5.224 54,249 -0.18(-3.29%)
Jun 02, 2005 5.402 5.467 5.364 5.402 19,688 -0.04(-0.69%)
Jun 01, 2005 5.393 5.514 5.187 5.439 36,594 +0.03(+0.52%)
May 31, 2005 5.505 5.514 5.411 5.411 45,903 -0.06(-1.03%)
May 27, 2005 5.336 5.486 5.290 5.467 22,684 +0.13(+2.45%)
May 26, 2005 5.187 5.374 5.187 5.336 27,392 +0.15(+2.88%)
May 25, 2005 5.187 5.318 5.131 5.187 20,437 -0.07(-1.25%)
May 24, 2005 5.112 5.318 5.093 5.252 29,746 +0.10(+2.00%)
May 23, 2005 5.243 5.262 5.140 5.150 28,569 -0.05(-0.90%)
May 20, 2005 5.280 5.299 5.168 5.196 32,956 -0.04(-0.71%)
May 19, 2005 5.215 5.327 5.159 5.234 41,516 +0.04(+0.72%)
May 18, 2005 5.037 5.234 5.037 5.196 75,435 +0.20(+3.93%)
May 17, 2005 4.878 5.028 4.813 5.000 65,056 +0.08(+1.71%)
May 16, 2005 4.813 4.972 4.813 4.916 61,525 +0.12(+2.53%)
May 13, 2005 5.000 5.131 4.785 4.794 50,504 -0.21(-4.11%)
May 12, 2005 5.056 5.215 4.963 5.000 34,561 -0.15(-2.90%)
May 11, 2005 5.196 5.224 4.953 5.150 42,693 -0.04(-0.72%)
May 10, 2005 5.140 5.271 5.056 5.187 27,285 +0.00(+0.00%)
May 09, 2005 5.075 5.262 5.028 5.187 33,598 +0.11(+2.21%)
May 06, 2005 5.178 5.243 5.047 5.075 50,504 -0.07(-1.27%)
May 05, 2005 5.047 5.187 5.047 5.140 34,347 +0.01(+0.18%)
May 04, 2005 5.000 5.224 4.991 5.131 49,006 +0.18(+3.58%)
May 03, 2005 4.953 5.019 4.813 4.953 40,553 -0.05(-0.93%)
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.