Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Citizens, Inc. Class A Common Stock ($1.00 Par) (NY:CIA)

5.120 +0.010 (+0.20%)

Official Closing Price Updated: 7:00 PM EST, Mar 6, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 06, 2026	4.950	5.220	4.800	5.120	162,488	+0.01(+0.20%)
Mar 05, 2026	5.330	5.450	5.010	5.110	136,125	-0.35(-6.41%)
Mar 04, 2026	5.450	5.650	5.230	5.460	58,047	+0.01(+0.18%)
Mar 03, 2026	5.600	5.790	5.240	5.450	113,690	-0.33(-5.71%)
Mar 02, 2026	5.310	5.860	5.290	5.780	105,652	+0.36(+6.64%)
Feb 27, 2026	5.600	5.655	5.360	5.420	94,460	-0.33(-5.74%)
Feb 26, 2026	5.650	5.790	5.600	5.750	63,502	+0.06(+1.05%)
Feb 25, 2026	5.650	5.700	5.495	5.690	51,680	+0.07(+1.25%)
Feb 24, 2026	5.680	5.695	5.479	5.620	52,710	-0.03(-0.53%)
Feb 23, 2026	5.740	5.940	5.513	5.650	117,476	-0.14(-2.42%)
Feb 20, 2026	5.800	5.890	5.660	5.790	82,908	+0.01(+0.17%)
Feb 19, 2026	5.810	5.890	5.610	5.780	72,106	-0.15(-2.53%)
Feb 18, 2026	6.130	6.404	5.870	5.930	93,525	-0.28(-4.51%)
Feb 17, 2026	5.920	6.220	5.800	6.210	76,333	+0.23(+3.85%)
Feb 13, 2026	6.050	6.250	5.890	5.980	142,467	+0.02(+0.34%)
Feb 12, 2026	6.000	6.020	5.830	5.960	63,283	+0.05(+0.85%)
Feb 11, 2026	5.930	5.950	5.845	5.910	48,601	+0.00(+0.00%)
Feb 10, 2026	5.880	6.060	5.830	5.910	73,829	+0.01(+0.17%)
Feb 09, 2026	5.980	6.055	5.850	5.900	68,588	-0.08(-1.34%)
Feb 06, 2026	5.770	6.090	5.680	5.980	160,183	+0.24(+4.18%)
Feb 05, 2026	5.830	5.880	5.350	5.740	67,657	-0.10(-1.71%)
Feb 04, 2026	5.900	6.000	5.707	5.840	106,762	-0.16(-2.67%)
Feb 03, 2026	5.780	6.000	5.560	6.000	84,385	+0.16(+2.74%)
Feb 02, 2026	5.580	5.920	5.560	5.840	156,208	+0.29(+5.23%)
Jan 30, 2026	5.490	5.680	5.130	5.550	128,553	+0.00(+0.00%)
Jan 29, 2026	5.490	5.560	5.285	5.550	60,370	+0.09(+1.65%)
Jan 28, 2026	5.540	5.650	5.350	5.460	61,180	-0.06(-1.09%)
Jan 27, 2026	5.600	5.680	5.320	5.520	89,297	-0.17(-2.99%)
Jan 26, 2026	5.460	5.700	5.270	5.690	60,206	+0.17(+3.08%)
Jan 23, 2026	5.380	5.595	5.355	5.520	72,663	+0.06(+1.10%)
Jan 22, 2026	5.510	5.510	5.320	5.460	56,220	-0.05(-0.91%)
Jan 21, 2026	5.260	5.650	5.120	5.510	111,306	+0.23(+4.36%)
Jan 20, 2026	5.300	5.520	5.220	5.280	72,905	-0.23(-4.17%)
Jan 16, 2026	5.430	5.580	5.275	5.510	66,906	+0.03(+0.55%)
Jan 15, 2026	5.310	5.590	5.310	5.480	70,472	+0.17(+3.20%)
Jan 14, 2026	5.120	5.360	4.950	5.310	67,430	+0.19(+3.71%)
Jan 13, 2026	5.040	5.150	4.894	5.120	64,121	+0.13(+2.61%)
Jan 12, 2026	4.740	5.100	4.600	4.990	63,697	+0.22(+4.61%)
Jan 09, 2026	4.770	4.950	4.710	4.770	62,980	-0.01(-0.21%)
Jan 08, 2026	4.600	4.875	4.600	4.780	74,055	+0.16(+3.46%)
Jan 07, 2026	4.860	4.950	4.600	4.620	73,679	-0.25(-5.13%)
Jan 06, 2026	5.000	5.090	4.810	4.870	70,688	-0.21(-4.13%)
Jan 05, 2026	4.940	5.417	4.940	5.080	91,048	+0.10(+2.01%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Citizens, Inc. Class A Common Stock ($1.00 Par) (NY:CIA)

Historical Prices