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 30, 2004 6.551 6.568 6.210 6.210 50,719 -0.30(-4.56%)
Apr 29, 2004 6.612 6.760 6.507 6.507 42,017 -0.03(-0.53%)
Apr 28, 2004 6.813 6.848 6.507 6.542 44,078 -0.32(-4.71%)
Apr 27, 2004 6.673 6.891 6.673 6.865 40,185 +0.24(+3.56%)
Apr 26, 2004 6.507 6.813 6.507 6.629 22,783 +0.03(+0.53%)
Apr 23, 2004 6.988 6.988 6.472 6.594 69,380 -0.42(-5.98%)
Apr 22, 2004 6.856 7.162 6.839 7.014 56,901 +0.22(+3.21%)
Apr 21, 2004 6.577 6.795 6.420 6.795 43,620 +0.31(+4.71%)
Apr 20, 2004 6.979 7.040 6.472 6.490 36,293 -0.45(-6.54%)
Apr 19, 2004 6.961 6.961 6.699 6.944 37,552 -0.10(-1.49%)
Apr 16, 2004 6.629 7.180 6.551 7.049 59,992 +0.51(+7.74%)
Apr 15, 2004 6.900 6.979 6.525 6.542 53,008 -0.27(-3.97%)
Apr 14, 2004 6.988 7.031 6.638 6.813 34,919 -0.20(-2.86%)
Apr 13, 2004 7.197 7.232 6.935 7.014 40,987 -0.19(-2.67%)
Apr 12, 2004 7.075 7.302 7.040 7.206 16,486 +0.15(+2.10%)
Apr 08, 2004 7.250 7.328 7.057 7.057 27,821 -0.19(-2.65%)
Apr 07, 2004 7.075 7.346 6.856 7.250 46,711 +0.14(+1.97%)
Apr 06, 2004 7.031 7.180 6.682 7.110 57,473 -0.22(-2.98%)
Apr 05, 2004 6.900 7.328 6.900 7.328 63,656 +0.27(+3.84%)
Apr 02, 2004 6.673 7.145 6.673 7.057 75,105 +0.46(+7.02%)
Apr 01, 2004 6.507 6.682 6.498 6.594 36,293 +0.09(+1.34%)
Mar 31, 2004 6.568 6.682 6.472 6.507 38,926 -0.10(-1.59%)
Mar 30, 2004 6.594 6.813 6.560 6.612 38,354 -0.03(-0.39%)
Mar 29, 2004 6.594 6.760 6.463 6.638 60,221 +0.13(+2.01%)
Mar 26, 2004 6.813 6.900 6.507 6.507 36,980 -0.38(-5.58%)
Mar 25, 2004 6.420 6.918 6.420 6.891 58,847 +0.50(+7.79%)
Mar 24, 2004 6.420 6.560 6.245 6.394 46,482 -0.04(-0.68%)
Mar 23, 2004 6.533 6.673 6.429 6.437 36,751 -0.03(-0.41%)
Mar 22, 2004 6.787 6.787 6.402 6.463 56,100 -0.18(-2.76%)
Mar 19, 2004 7.119 7.119 6.638 6.647 45,109 -0.38(-5.47%)
Mar 18, 2004 6.900 7.066 6.560 7.031 37,781 +0.05(+0.75%)
Mar 17, 2004 6.638 7.075 6.612 6.979 83,119 +0.52(+7.97%)
Mar 16, 2004 6.769 6.883 6.166 6.463 86,668 -0.09(-1.33%)
Mar 15, 2004 7.267 7.267 6.551 6.551 60,107 -0.80(-10.93%)
Mar 12, 2004 6.638 7.354 6.568 7.354 55,069 +0.79(+11.97%)
Mar 11, 2004 6.760 6.970 6.551 6.568 59,534 -0.21(-3.09%)
Mar 10, 2004 7.171 7.468 6.778 6.778 68,694 -0.39(-5.48%)
Mar 09, 2004 7.258 7.450 7.171 7.171 42,246 -0.07(-0.97%)
Mar 08, 2004 7.774 7.800 7.206 7.241 41,903 -0.51(-6.54%)
Mar 05, 2004 7.599 7.861 7.520 7.747 38,010 +0.10(+1.37%)
Mar 04, 2004 7.590 7.643 7.293 7.643 44,536 +0.09(+1.16%)
Mar 03, 2004 7.442 7.643 7.389 7.555 42,933 +0.13(+1.76%)
Mar 02, 2004 7.730 7.774 7.424 7.424 44,765 -0.35(-4.49%)
Mar 01, 2004 7.643 7.861 7.564 7.774 47,856 +0.13(+1.71%)
Feb 27, 2004 7.686 7.765 7.599 7.643 35,491 +0.01(+0.11%)
Feb 26, 2004 7.730 7.817 7.555 7.634 28,736 -0.18(-2.35%)
Feb 25, 2004 8.036 8.036 7.599 7.817 46,024 +0.09(+1.13%)
Feb 24, 2004 7.992 8.079 7.608 7.730 44,422 -0.04(-0.56%)
Feb 23, 2004 7.887 7.887 7.599 7.774 50,948 -0.05(-0.67%)
Feb 20, 2004 7.547 8.071 7.512 7.826 61,137 +0.37(+4.92%)
Feb 19, 2004 8.167 8.245 7.459 7.459 53,695 -0.67(-8.27%)
Feb 18, 2004 8.219 8.245 8.123 8.132 21,066 -0.09(-1.06%)
Feb 17, 2004 7.468 8.254 7.468 8.219 74,418 +0.77(+10.32%)
Feb 13, 2004 7.905 7.992 7.442 7.450 40,872 -0.41(-5.22%)
Feb 12, 2004 8.167 8.219 7.826 7.861 24,615 -0.35(-4.26%)
Feb 11, 2004 8.228 8.298 8.123 8.210 25,416 -0.09(-1.05%)
Feb 10, 2004 8.088 8.298 8.071 8.298 56,329 +0.21(+2.59%)
Feb 09, 2004 8.385 8.385 8.018 8.088 63,427 -0.44(-5.12%)
Feb 06, 2004 7.599 8.630 7.555 8.525 60,221 +0.95(+12.57%)
Feb 05, 2004 7.686 7.686 7.433 7.573 32,171 -0.05(-0.69%)
Feb 04, 2004 8.079 8.079 7.581 7.625 60,107 -0.48(-5.93%)
Feb 03, 2004 7.931 8.210 7.905 8.106 28,851 +0.09(+1.09%)
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.