Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Citizens Nrthn Cp (NQ: CZNC )

17.05 -0.11 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2009 10.27 10.50 9.863 10.06 31,340 -0.20(-1.93%)
Apr 29, 2009 9.188 10.40 9.188 10.26 51,520 +0.79(+8.36%)
Apr 28, 2009 9.152 9.584 9.152 9.467 18,762 +0.27(+2.98%)
Apr 27, 2009 9.766 10.11 9.046 9.193 51,973 -0.75(-7.55%)
Apr 24, 2009 9.457 10.40 9.183 9.944 34,265 +0.58(+6.23%)
Apr 23, 2009 10.33 10.40 9.360 9.360 34,590 -1.00(-9.65%)
Apr 22, 2009 10.50 10.63 10.02 10.36 23,885 -0.29(-2.76%)
Apr 21, 2009 9.731 10.65 9.726 10.65 22,539 +0.91(+9.32%)
Apr 20, 2009 10.59 10.59 9.746 9.746 40,164 -1.05(-9.73%)
Apr 17, 2009 10.75 10.82 10.53 10.80 40,978 +0.14(+1.29%)
Apr 16, 2009 10.35 10.66 10.19 10.66 12,774 +0.31(+2.99%)
Apr 15, 2009 10.20 10.35 10.05 10.35 8,562 +0.36(+3.55%)
Apr 14, 2009 10.35 10.35 9.964 9.994 15,311 -0.36(-3.43%)
Apr 13, 2009 10.13 10.35 9.817 10.35 13,192 +0.10(+0.99%)
Apr 09, 2009 10.39 10.40 9.700 10.25 40,657 -0.03(-0.25%)
Apr 08, 2009 10.26 10.27 9.573 10.27 20,118 +0.01(+0.05%)
Apr 07, 2009 10.10 10.27 9.954 10.27 16,716 +0.61(+6.36%)
Apr 06, 2009 10.19 10.26 9.594 9.655 64,971 -0.62(-6.02%)
Apr 03, 2009 10.15 10.27 9.609 10.27 11,172 +0.06(+0.60%)
Apr 02, 2009 9.756 10.37 9.132 10.21 87,841 +0.65(+6.79%)
Apr 01, 2009 9.497 9.918 8.736 9.563 30,959 +0.18(+1.95%)
Mar 31, 2009 8.853 9.629 8.853 9.381 13,013 +0.63(+7.25%)
Mar 30, 2009 8.757 9.462 8.275 8.746 23,034 -1.46(-14.27%)
Mar 26, 2009 10.07 10.20 9.837 10.20 65,170 +0.13(+1.31%)
Mar 25, 2009 10.09 10.09 9.376 10.07 26,201 +0.28(+2.85%)
Mar 24, 2009 10.01 10.14 9.741 9.792 20,339 -0.36(-3.50%)
Mar 23, 2009 9.604 10.15 9.041 10.15 62,302 +0.68(+7.24%)
Mar 20, 2009 9.589 9.614 9.178 9.462 47,012 -0.10(-1.06%)
Mar 19, 2009 9.589 9.589 9.406 9.563 9,565 -0.03(-0.26%)
Mar 18, 2009 9.086 9.589 8.924 9.589 38,183 +0.50(+5.47%)
Mar 17, 2009 8.878 9.091 8.122 9.091 35,146 +0.58(+6.86%)
Mar 16, 2009 8.320 8.777 8.092 8.508 13,951 +0.29(+3.52%)
Mar 13, 2009 7.823 8.219 7.691 8.219 5,743 +0.43(+5.54%)
Mar 12, 2009 7.301 7.967 7.134 7.788 35,162 +0.51(+6.97%)
Mar 11, 2009 7.356 7.864 7.280 7.280 36,559 -0.79(-9.75%)
Mar 10, 2009 7.681 8.067 7.610 8.067 21,384 +0.71(+9.66%)
Mar 09, 2009 7.521 7.681 7.356 7.356 9,496 -0.14(-1.89%)
Mar 06, 2009 7.503 8.006 7.483 7.498 10,358 +0.05(+0.61%)
Mar 05, 2009 7.549 7.762 7.453 7.453 17,197 -0.25(-3.29%)
Mar 04, 2009 7.483 7.706 7.448 7.706 12,141 +0.29(+3.90%)
Mar 02, 2009 7.666 7.980 7.417 7.417 36,687 -0.25(-3.24%)
Feb 27, 2009 8.244 8.244 7.666 7.666 35,152 -0.54(-6.61%)
Feb 26, 2009 8.594 8.594 8.168 8.209 19,113 -0.31(-3.63%)
Feb 25, 2009 9.431 9.639 8.518 8.518 13,598 -0.77(-8.25%)
Feb 24, 2009 8.356 9.289 8.249 9.284 34,320 +1.04(+12.62%)
Feb 23, 2009 8.686 8.686 8.244 8.244 14,485 -0.34(-4.02%)
Feb 20, 2009 8.533 8.858 8.447 8.589 17,871 -0.02(-0.24%)
Feb 19, 2009 8.549 8.883 8.549 8.609 5,739 +0.16(+1.92%)
Feb 18, 2009 8.675 8.757 8.447 8.447 8,284 -0.18(-2.06%)
Feb 17, 2009 8.731 9.218 8.625 8.625 19,267 -0.34(-3.79%)
Feb 13, 2009 8.807 9.254 8.625 8.965 4,576 +0.19(+2.14%)
Feb 12, 2009 8.741 8.909 8.625 8.777 4,588 -0.02(-0.23%)
Feb 11, 2009 9.107 9.183 8.625 8.797 20,063 -0.23(-2.58%)
Feb 10, 2009 10.36 10.36 9.031 9.031 16,086 -1.16(-11.40%)
Feb 09, 2009 10.22 10.40 10.19 10.19 4,429 -0.09(-0.89%)
Feb 06, 2009 9.786 10.43 9.786 10.28 25,602 +0.52(+5.30%)
Feb 05, 2009 9.523 9.994 9.523 9.766 21,932 +0.22(+2.34%)
Feb 04, 2009 9.543 9.954 9.543 9.543 10,994 +0.03(+0.32%)
Feb 03, 2009 9.685 9.842 9.365 9.513 14,532 -0.08(-0.79%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.