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)

5.320 -0.060 (-1.12%)

Official Closing Price Updated: 7:00 PM EST, Dec 2, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 02, 2025	5.360	5.410	5.225	5.320	45,060	-0.06(-1.12%)
Dec 01, 2025	5.800	5.840	5.320	5.380	60,115	-0.58(-9.73%)
Nov 28, 2025	5.900	6.000	5.695	5.960	72,020	-0.01(-0.17%)
Nov 26, 2025	5.750	6.000	5.710	5.970	96,223	+0.14(+2.40%)
Nov 25, 2025	5.780	5.900	5.580	5.830	173,727	+0.03(+0.52%)
Nov 24, 2025	5.530	5.840	5.390	5.800	82,336	+0.20(+3.57%)
Nov 21, 2025	5.400	5.800	5.247	5.600	172,250	+0.18(+3.32%)
Nov 20, 2025	5.810	5.895	5.380	5.420	136,456	-0.30(-5.24%)
Nov 19, 2025	5.510	5.820	5.350	5.720	130,725	+0.16(+2.88%)
Nov 18, 2025	5.650	5.650	5.305	5.560	40,249	-0.06(-1.07%)
Nov 17, 2025	5.540	5.765	5.120	5.620	90,662	+0.00(+0.00%)
Nov 14, 2025	5.650	5.715	5.420	5.620	80,442	-0.07(-1.23%)
Nov 13, 2025	5.650	5.825	5.580	5.690	64,115	+0.00(+0.00%)
Nov 12, 2025	5.610	5.825	5.590	5.690	61,560	-0.03(-0.52%)
Nov 11, 2025	6.010	6.110	5.690	5.720	128,055	-0.39(-6.38%)
Nov 10, 2025	6.360	6.360	5.980	6.110	116,315	+0.03(+0.49%)
Nov 07, 2025	5.690	6.240	5.600	6.080	182,111	+0.33(+5.74%)
Nov 06, 2025	5.950	6.250	5.655	5.750	136,303	-0.31(-5.12%)
Nov 05, 2025	5.770	6.200	5.600	6.060	156,736	+0.21(+3.59%)
Nov 04, 2025	5.690	5.980	5.536	5.850	103,311	+0.06(+1.04%)
Nov 03, 2025	5.570	5.830	5.415	5.790	85,737	+0.22(+3.95%)
Oct 31, 2025	5.370	5.600	5.300	5.570	88,565	+0.14(+2.58%)
Oct 30, 2025	5.360	5.525	5.350	5.430	97,952	+0.04(+0.74%)
Oct 29, 2025	5.350	5.670	5.290	5.390	168,274	-0.01(-0.19%)
Oct 28, 2025	5.460	5.610	5.380	5.400	148,864	-0.08(-1.46%)
Oct 27, 2025	5.650	5.905	5.420	5.480	117,811	-0.19(-3.35%)
Oct 24, 2025	5.660	5.710	5.590	5.670	67,557	+0.03(+0.53%)
Oct 23, 2025	5.480	5.820	5.340	5.640	60,883	+0.12(+2.17%)
Oct 22, 2025	5.460	5.545	5.342	5.520	92,330	+0.03(+0.55%)
Oct 21, 2025	5.890	5.990	5.480	5.490	156,996	-0.56(-9.26%)
Oct 20, 2025	5.780	6.075	5.780	6.050	187,840	+0.27(+4.67%)
Oct 17, 2025	5.730	5.900	5.700	5.780	126,058	-0.02(-0.34%)
Oct 16, 2025	5.810	5.910	5.742	5.800	87,925	-0.10(-1.69%)
Oct 15, 2025	5.750	5.930	5.750	5.900	99,542	+0.11(+1.90%)
Oct 14, 2025	5.380	5.800	5.327	5.790	105,282	+0.24(+4.32%)
Oct 13, 2025	5.330	5.580	5.330	5.550	80,553	+0.23(+4.32%)
Oct 10, 2025	5.410	5.500	5.310	5.320	87,369	-0.17(-3.10%)
Oct 09, 2025	5.430	5.540	5.270	5.490	74,673	-0.04(-0.72%)
Oct 08, 2025	5.270	5.540	5.200	5.530	95,237	+0.19(+3.56%)
Oct 07, 2025	5.300	5.400	5.260	5.340	87,614	-0.04(-0.74%)
Oct 06, 2025	5.330	5.425	5.230	5.380	135,112	+0.18(+3.46%)
Oct 03, 2025	5.220	5.250	5.090	5.200	58,642	+0.07(+1.36%)
Oct 02, 2025	5.150	5.190	5.080	5.130	94,404	-0.08(-1.54%)

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