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 (%)
Oct 31, 2008 8.130 8.500 8.050 8.490 0 +0.28(+3.41%)
Oct 30, 2008 7.930 8.210 7.780 8.210 110,254 +0.28(+3.53%)
Oct 29, 2008 7.800 8.250 7.700 7.930 139,672 +0.12(+1.54%)
Oct 28, 2008 7.280 7.940 7.200 7.810 142,331 +0.57(+7.87%)
Oct 27, 2008 7.810 8.080 7.240 7.240 122,257 -0.57(-7.30%)
Oct 24, 2008 7.450 7.900 7.220 7.810 0 -0.27(-3.34%)
Oct 23, 2008 8.010 8.200 7.230 8.080 91,057 +0.15(+1.89%)
Oct 22, 2008 7.780 8.080 7.600 7.930 96,022 -0.10(-1.25%)
Oct 21, 2008 7.970 8.430 7.930 8.030 120,628 -0.09(-1.11%)
Oct 20, 2008 7.700 8.150 7.600 8.120 86,849 +0.53(+6.98%)
Oct 17, 2008 7.710 8.020 7.480 7.590 0 -0.37(-4.65%)
Oct 16, 2008 6.900 8.000 6.690 7.960 176,811 +0.97(+13.88%)
Oct 15, 2008 7.150 7.310 6.920 6.990 88,446 -0.42(-5.67%)
Oct 14, 2008 8.250 8.250 7.050 7.410 135,367 -0.90(-10.83%)
Oct 13, 2008 8.420 8.420 7.160 8.310 220,645 +0.81(+10.80%)
Oct 10, 2008 6.740 8.000 6.450 7.500 0 +0.50(+7.14%)
Oct 09, 2008 7.820 7.820 7.000 7.000 133,228 -0.61(-8.02%)
Oct 08, 2008 7.490 8.500 7.350 7.610 100,116 -0.09(-1.17%)
Oct 07, 2008 8.380 8.800 7.700 7.700 115,435 -0.65(-7.78%)
Oct 06, 2008 7.250 8.390 7.200 8.350 126,611 +0.99(+13.45%)
Oct 03, 2008 7.990 8.400 7.360 7.360 0 -0.51(-6.48%)
Oct 02, 2008 7.620 8.080 7.510 7.870 70,905 +0.25(+3.28%)
Oct 01, 2008 8.400 8.400 7.600 7.620 78,808 -0.60(-7.30%)
Sep 30, 2008 8.740 8.800 8.220 8.220 97,717 -0.05(-0.60%)
Sep 29, 2008 8.960 8.960 8.000 8.270 105,723 -0.22(-2.59%)
Sep 26, 2008 7.650 8.700 7.620 8.490 0 +0.32(+3.92%)
Sep 25, 2008 7.590 8.620 7.590 8.170 51,965 +0.64(+8.50%)
Sep 24, 2008 7.610 7.990 7.440 7.530 34,331 -0.08(-1.05%)
Sep 23, 2008 8.000 8.170 7.380 7.610 98,878 -0.39(-4.87%)
Sep 22, 2008 8.850 9.150 8.000 8.000 156,775 -1.15(-12.57%)
Sep 19, 2008 7.930 9.150 7.310 9.150 0 +1.31(+16.71%)
Sep 18, 2008 7.990 8.000 7.270 7.840 307,117 +0.58(+7.99%)
Sep 17, 2008 7.720 7.730 7.200 7.260 77,029 -0.74(-9.25%)
Sep 16, 2008 7.110 8.000 7.110 8.000 134,636 +0.76(+10.50%)
Sep 15, 2008 7.340 7.600 7.200 7.240 68,363 -0.03(-0.41%)
Sep 12, 2008 7.530 7.690 7.270 7.270 0 -0.38(-4.97%)
Sep 11, 2008 7.170 7.690 7.170 7.650 49,313 +0.19(+2.55%)
Sep 10, 2008 7.490 7.680 7.230 7.460 92,557 +0.26(+3.61%)
Sep 09, 2008 7.280 7.420 7.000 7.200 254,981 -0.20(-2.70%)
Sep 08, 2008 7.600 7.600 7.270 7.400 148,537 +0.20(+2.78%)
Sep 05, 2008 7.060 7.250 6.970 7.200 0 +0.04(+0.56%)
Sep 04, 2008 7.210 7.250 7.000 7.160 68,990 -0.12(-1.65%)
Sep 03, 2008 7.190 7.400 7.080 7.280 144,050 +0.07(+0.97%)
Sep 02, 2008 7.250 7.410 7.120 7.210 91,395 +0.09(+1.26%)
Aug 29, 2008 7.150 7.240 7.060 7.120 0 -0.11(-1.52%)
Aug 28, 2008 7.270 7.270 7.100 7.230 100,913 +0.04(+0.56%)
Aug 27, 2008 7.240 7.250 7.070 7.190 60,776 -0.04(-0.55%)
Aug 26, 2008 7.190 7.250 7.040 7.230 93,143 +0.04(+0.56%)
Aug 25, 2008 7.210 7.300 6.920 7.190 105,558 -0.11(-1.51%)
Aug 22, 2008 7.130 7.350 7.060 7.300 0 +0.31(+4.43%)
Aug 21, 2008 7.080 7.200 6.920 6.990 61,969 -0.22(-3.05%)
Aug 20, 2008 7.270 7.360 7.050 7.210 48,762 -0.03(-0.41%)
Aug 19, 2008 7.310 7.450 7.060 7.240 221,338 -0.16(-2.16%)
Aug 18, 2008 7.130 7.400 7.010 7.400 95,437 +0.27(+3.79%)
Aug 15, 2008 7.365 7.365 6.790 7.130 0 -0.12(-1.66%)
Aug 14, 2008 7.790 7.840 7.050 7.250 172,109 -0.61(-7.76%)
Aug 13, 2008 7.870 8.000 7.680 7.860 148,867 -0.07(-0.88%)
Aug 12, 2008 7.680 7.970 7.570 7.930 116,474 +0.16(+2.06%)
Aug 11, 2008 7.600 7.950 7.550 7.770 167,570 +0.17(+2.24%)
Aug 08, 2008 7.130 7.800 7.100 7.600 111,450 +0.20(+2.70%)
Aug 07, 2008 7.480 7.680 7.310 7.400 79,546 -0.33(-4.27%)
Aug 06, 2008 7.770 7.770 7.570 7.730 82,503 +0.05(+0.65%)
Aug 05, 2008 7.560 7.700 7.310 7.680 83,985 +0.30(+4.07%)
Aug 04, 2008 7.400 7.730 6.950 7.380 155,027 -0.01(-0.14%)
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.