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 )

2.180 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Apr 29, 2005 5.093 5.093 4.860 4.860 87,098 -0.19(-3.70%)
Apr 28, 2005 5.075 5.196 5.047 5.047 35,631 -0.07(-1.46%)
Apr 27, 2005 5.019 5.252 5.019 5.122 48,899 +0.05(+0.92%)
Apr 26, 2005 5.140 5.271 5.000 5.075 51,360 -0.12(-2.34%)
Apr 25, 2005 5.140 5.206 5.000 5.196 48,899 +0.10(+2.02%)
Apr 22, 2005 5.234 5.234 4.953 5.093 60,562 -0.21(-3.88%)
Apr 21, 2005 5.093 5.327 4.925 5.299 56,817 +0.30(+5.98%)
Apr 20, 2005 5.252 5.252 4.963 5.000 61,846 -0.30(-5.64%)
Apr 19, 2005 5.234 5.318 5.093 5.299 44,084 +0.12(+2.35%)
Apr 18, 2005 5.093 5.224 5.000 5.178 34,989 +0.13(+2.59%)
Apr 15, 2005 5.234 5.280 5.019 5.047 40,981 -0.09(-1.82%)
Apr 14, 2005 5.252 5.364 5.140 5.140 39,269 -0.14(-2.65%)
Apr 13, 2005 5.336 5.374 5.206 5.280 37,236 -0.06(-1.05%)
Apr 12, 2005 5.280 5.374 5.150 5.336 48,364 +0.01(+0.18%)
Apr 11, 2005 5.346 5.374 5.243 5.327 34,989 +0.07(+1.42%)
Apr 08, 2005 5.514 5.514 5.178 5.252 61,204 -0.25(-4.58%)
Apr 07, 2005 5.421 5.514 5.280 5.505 37,022 +0.08(+1.55%)
Apr 06, 2005 5.467 5.505 5.374 5.421 27,285 +0.00(+0.00%)
Apr 05, 2005 5.383 5.421 5.290 5.421 32,100 +0.07(+1.22%)
Apr 04, 2005 5.187 5.374 5.168 5.355 31,886 +0.16(+3.06%)
Apr 01, 2005 5.467 5.477 5.187 5.196 58,101 -0.18(-3.30%)
Mar 31, 2005 5.327 5.374 5.262 5.374 43,763 +0.01(+0.17%)
Mar 30, 2005 5.168 5.449 5.168 5.364 101,757 +0.24(+4.74%)
Mar 29, 2005 5.458 5.458 5.047 5.122 97,370 -0.35(-6.32%)
Mar 28, 2005 5.364 5.477 5.290 5.467 26,322 +0.07(+1.39%)
Mar 24, 2005 5.308 5.439 5.290 5.393 37,557 +0.21(+3.96%)
Mar 23, 2005 5.215 5.280 5.140 5.187 37,878 -0.03(-0.54%)
Mar 22, 2005 5.280 5.383 5.196 5.215 36,059 +0.01(+0.18%)
Mar 21, 2005 5.150 5.290 5.140 5.206 30,923 +0.04(+0.72%)
Mar 18, 2005 5.318 5.327 5.159 5.168 146,697 -0.07(-1.43%)
Mar 17, 2005 5.187 5.280 5.131 5.243 34,989 +0.15(+2.94%)
Mar 16, 2005 5.159 5.252 4.963 5.093 91,913 -0.10(-1.98%)
Mar 15, 2005 5.327 5.327 5.187 5.196 39,911 -0.13(-2.46%)
Mar 14, 2005 5.308 5.364 5.252 5.327 48,685 +0.09(+1.79%)
Mar 11, 2005 5.308 5.327 5.234 5.234 39,269 -0.03(-0.53%)
Mar 10, 2005 5.234 5.327 5.215 5.262 41,088 +0.03(+0.54%)
Mar 09, 2005 5.364 5.364 5.178 5.234 39,162 -0.04(-0.71%)
Mar 08, 2005 5.262 5.421 5.196 5.271 46,117 +0.07(+1.44%)
Mar 07, 2005 5.262 5.318 5.187 5.196 33,598 -0.11(-2.11%)
Mar 04, 2005 5.327 5.393 5.187 5.308 41,837 +0.07(+1.43%)
Mar 03, 2005 5.364 5.374 5.140 5.234 41,088 -0.06(-1.06%)
Mar 02, 2005 5.206 5.374 5.196 5.290 30,495 +0.00(+0.00%)
Mar 01, 2005 5.234 5.346 5.178 5.290 43,977 +0.06(+1.07%)
Feb 28, 2005 5.280 5.318 5.112 5.234 39,055 +0.09(+1.82%)
Feb 25, 2005 5.196 5.327 5.122 5.140 37,878 -0.15(-2.83%)
Feb 24, 2005 5.159 5.327 5.103 5.290 37,985 +0.17(+3.28%)
Feb 23, 2005 5.093 5.252 4.953 5.122 72,760 +0.11(+2.24%)
Feb 22, 2005 5.308 5.308 5.000 5.009 40,339 -0.11(-2.19%)
Feb 18, 2005 5.346 5.346 5.093 5.122 40,125 +0.03(+0.55%)
Feb 17, 2005 5.224 5.224 5.093 5.093 40,018 -0.14(-2.68%)
Feb 16, 2005 5.318 5.383 5.187 5.234 41,088 +0.02(+0.36%)
Feb 15, 2005 5.430 5.449 5.150 5.215 49,006 -0.07(-1.24%)
Feb 14, 2005 5.393 5.449 5.262 5.280 23,219 -0.16(-2.92%)
Feb 11, 2005 5.140 5.439 5.093 5.439 47,722 +0.19(+3.56%)
Feb 10, 2005 5.215 5.346 5.168 5.252 32,314 +0.11(+2.18%)
Feb 09, 2005 5.542 5.561 5.131 5.140 50,932 -0.37(-6.78%)
Feb 08, 2005 5.486 5.514 5.421 5.514 21,186 +0.07(+1.37%)
Feb 07, 2005 5.467 5.495 5.336 5.439 22,898 +0.07(+1.22%)
Feb 04, 2005 5.299 5.411 5.234 5.374 24,289 -0.02(-0.35%)
Feb 03, 2005 5.467 5.467 5.280 5.393 40,339 +0.02(+0.35%)
Feb 02, 2005 5.346 5.467 5.327 5.374 17,334 -0.06(-1.03%)
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.