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
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

3.590 +0.020 (+0.56%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2025 3.600 3.690 3.545 3.590 163,135 +0.02(+0.56%)
Jul 02, 2025 3.570 3.630 3.510 3.570 194,585 -0.04(-1.11%)
Jul 01, 2025 3.450 3.630 3.450 3.610 275,489 +0.12(+3.44%)
Jun 30, 2025 3.650 3.690 3.490 3.490 362,731 -0.21(-5.68%)
Jun 27, 2025 3.450 3.740 3.440 3.700 6,073,021 +0.23(+6.63%)
Jun 26, 2025 3.370 3.500 3.300 3.470 325,686 +0.15(+4.52%)
Jun 25, 2025 3.400 3.450 3.320 3.320 195,624 -0.13(-3.77%)
Jun 24, 2025 3.450 3.580 3.300 3.450 219,549 +0.01(+0.29%)
Jun 23, 2025 3.590 3.705 3.380 3.440 304,576 -0.19(-5.23%)
Jun 20, 2025 3.400 3.710 3.400 3.630 242,140 +0.23(+6.76%)
Jun 18, 2025 3.290 3.470 3.290 3.400 241,019 +0.07(+2.10%)
Jun 17, 2025 3.300 3.450 3.285 3.330 230,461 +0.00(+0.00%)
Jun 16, 2025 3.520 3.585 3.330 3.330 139,860 -0.19(-5.40%)
Jun 13, 2025 3.500 3.590 3.410 3.520 133,059 -0.01(-0.28%)
Jun 12, 2025 3.800 3.810 3.510 3.530 104,782 -0.27(-7.11%)
Jun 11, 2025 3.620 3.830 3.590 3.800 109,046 +0.18(+4.97%)
Jun 10, 2025 3.560 3.680 3.550 3.620 159,482 -0.04(-1.09%)
Jun 09, 2025 3.690 3.820 3.660 3.660 126,767 -0.06(-1.61%)
Jun 06, 2025 3.720 3.850 3.695 3.720 124,412 +0.01(+0.27%)
Jun 05, 2025 3.560 3.760 3.560 3.710 112,719 +0.11(+3.06%)
Jun 04, 2025 3.540 3.670 3.540 3.600 145,677 +0.06(+1.69%)
Jun 03, 2025 3.620 3.720 3.500 3.540 250,797 -0.05(-1.39%)
Jun 02, 2025 3.620 3.910 3.560 3.590 232,588 -0.09(-2.45%)
May 30, 2025 3.740 3.810 3.645 3.680 84,307 -0.08(-2.13%)
May 29, 2025 3.660 3.830 3.620 3.760 109,086 +0.16(+4.44%)
May 28, 2025 3.720 3.720 3.530 3.600 74,031 -0.07(-1.91%)
May 27, 2025 3.890 3.900 3.635 3.670 161,705 -0.18(-4.68%)
May 23, 2025 3.710 3.890 3.620 3.850 140,643 +0.10(+2.67%)
May 22, 2025 3.790 3.900 3.660 3.750 69,146 -0.06(-1.57%)
May 21, 2025 3.820 3.920 3.770 3.810 54,322 -0.08(-2.06%)
May 20, 2025 3.990 4.010 3.860 3.890 56,210 -0.06(-1.52%)
May 19, 2025 4.000 4.050 3.840 3.950 72,471 -0.05(-1.25%)
May 16, 2025 4.070 4.150 3.950 4.000 127,195 -0.11(-2.68%)
May 15, 2025 4.090 4.190 4.065 4.110 79,798 -0.01(-0.24%)
May 14, 2025 4.130 4.320 4.040 4.120 61,415 +0.02(+0.49%)
May 13, 2025 3.980 4.150 3.980 4.100 58,864 +0.11(+2.76%)
May 12, 2025 3.930 4.130 3.780 3.990 122,023 +0.21(+5.56%)
May 09, 2025 3.900 4.010 3.620 3.780 158,833 -0.23(-5.74%)
May 08, 2025 3.910 4.090 3.900 4.010 75,664 +0.20(+5.25%)
May 07, 2025 4.050 4.150 3.810 3.810 124,716 -0.27(-6.62%)
May 06, 2025 4.000 4.230 4.000 4.080 54,149 +0.03(+0.74%)
May 05, 2025 4.110 4.270 4.050 4.050 70,368 -0.17(-4.03%)
May 02, 2025 4.130 4.330 4.100 4.220 68,833 +0.15(+3.69%)
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 following
Privacy Policy and Terms Of Service.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.