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 )

17.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 31, 2009 4.828 4.843 4.843 4.843 86,673 -0.06(-1.14%)
Dec 30, 2009 4.873 4.985 4.823 4.899 50,437 +0.02(+0.31%)
Dec 29, 2009 4.980 5.011 4.833 4.884 28,239 -0.12(-2.43%)
Dec 28, 2009 4.929 5.046 4.899 5.005 49,567 +0.11(+2.28%)
Dec 24, 2009 4.904 5.026 4.838 4.894 14,371 -0.16(-3.21%)
Dec 23, 2009 4.980 5.148 4.914 5.056 31,227 +0.01(+0.10%)
Dec 22, 2009 5.203 5.203 4.894 5.051 112,281 -0.18(-3.40%)
Dec 21, 2009 5.016 5.432 4.924 5.229 139,851 +0.22(+4.36%)
Dec 18, 2009 5.066 5.554 4.955 5.011 478,016 -0.04(-0.80%)
Dec 17, 2009 5.310 5.432 4.940 5.051 70,926 -0.31(-5.78%)
Dec 16, 2009 5.569 5.757 5.346 5.361 133,338 -0.14(-2.58%)
Dec 15, 2009 5.198 5.688 5.198 5.503 138,086 +0.30(+5.86%)
Dec 14, 2009 5.254 5.290 5.049 5.198 101,068 +0.13(+2.61%)
Dec 11, 2009 5.021 5.198 5.000 5.066 38,585 +0.06(+1.11%)
Dec 10, 2009 5.041 5.077 4.929 5.011 34,111 -0.02(-0.30%)
Dec 09, 2009 4.970 5.026 4.772 5.026 28,600 +0.10(+1.96%)
Dec 08, 2009 5.005 5.046 4.873 4.929 30,181 -0.10(-1.92%)
Dec 07, 2009 4.635 5.071 4.586 5.026 103,495 +0.39(+8.43%)
Dec 04, 2009 4.549 4.635 4.498 4.635 24,211 +0.18(+4.11%)
Dec 03, 2009 4.589 4.620 4.422 4.452 27,778 -0.12(-2.56%)
Dec 02, 2009 4.422 4.609 4.422 4.569 16,761 +0.16(+3.57%)
Dec 01, 2009 4.457 4.640 4.326 4.412 52,573 -0.03(-0.69%)
Nov 30, 2009 4.142 4.442 4.137 4.442 75,291 +0.30(+7.36%)
Nov 27, 2009 4.315 4.391 4.137 4.137 39,203 -0.23(-5.23%)
Nov 25, 2009 4.442 4.559 4.315 4.366 343,219 -0.32(-6.93%)
Nov 24, 2009 4.711 4.868 4.594 4.691 21,496 -0.03(-0.65%)
Nov 23, 2009 4.823 5.071 4.660 4.721 38,581 -0.03(-0.53%)
Nov 20, 2009 4.924 5.112 4.670 4.747 101,476 -0.20(-4.10%)
Nov 19, 2009 5.071 5.229 4.853 4.950 58,350 -0.15(-2.89%)
Nov 18, 2009 5.239 5.280 4.950 5.097 51,284 -0.16(-3.00%)
Nov 17, 2009 5.209 5.456 4.950 5.254 56,835 +0.04(+0.68%)
Nov 16, 2009 4.833 5.437 4.833 5.219 72,831 +0.39(+7.98%)
Nov 13, 2009 5.102 5.203 4.741 4.833 102,546 -0.35(-6.67%)
Nov 12, 2009 5.848 5.904 5.178 5.178 98,663 -0.70(-11.84%)
Nov 11, 2009 6.051 6.051 5.863 5.874 22,097 -0.11(-1.78%)
Nov 10, 2009 6.198 6.198 5.965 5.980 26,419 -0.22(-3.60%)
Nov 09, 2009 6.173 6.330 6.092 6.204 26,478 +0.07(+1.08%)
Nov 06, 2009 6.077 6.432 6.000 6.138 27,166 -0.03(-0.41%)
Nov 05, 2009 6.178 6.193 5.985 6.163 33,664 +0.12(+2.02%)
Nov 04, 2009 6.259 6.346 6.011 6.041 35,750 -0.26(-4.19%)
Nov 03, 2009 6.214 6.305 6.092 6.305 19,446 +0.06(+0.98%)
Nov 02, 2009 6.219 6.452 6.117 6.244 14,594 +0.06(+0.99%)
Oct 30, 2009 6.376 6.376 6.117 6.183 39,719 -0.26(-4.02%)
Oct 29, 2009 6.371 6.513 6.346 6.442 22,121 +0.05(+0.71%)
Oct 28, 2009 6.356 6.863 6.356 6.396 38,975 +0.05(+0.80%)
Oct 27, 2009 6.508 6.600 6.346 6.346 39,026 -0.12(-1.88%)
Oct 26, 2009 6.402 6.853 6.402 6.468 35,821 +0.09(+1.35%)
Oct 23, 2009 6.396 6.402 6.168 6.381 37,295 +0.21(+3.46%)
Oct 22, 2009 6.198 6.214 6.016 6.168 29,269 +0.04(+0.66%)
Oct 21, 2009 6.143 6.219 6.092 6.127 29,707 -0.06(-0.90%)
Oct 20, 2009 6.183 6.295 6.143 6.183 31,143 -0.09(-1.46%)
Oct 19, 2009 6.300 6.391 6.107 6.275 37,728 +0.02(+0.24%)
Oct 16, 2009 6.589 6.843 6.153 6.259 117,916 -0.48(-7.15%)
Oct 15, 2009 6.889 6.889 6.655 6.742 32,061 -0.17(-2.50%)
Oct 14, 2009 6.726 7.016 6.650 6.914 34,750 +0.30(+4.53%)
Oct 13, 2009 6.813 6.813 6.544 6.615 39,702 -0.10(-1.44%)
Oct 12, 2009 6.808 6.955 6.676 6.711 24,506 -0.01(-0.08%)
Oct 09, 2009 7.158 7.285 6.605 6.716 140,501 -0.61(-8.38%)
Oct 08, 2009 7.488 7.488 7.270 7.331 20,133 -0.12(-1.63%)
Oct 07, 2009 7.511 7.513 7.310 7.452 15,622 -0.06(-0.81%)
Oct 06, 2009 7.569 7.584 7.383 7.513 19,259 -0.03(-0.40%)
Oct 05, 2009 7.468 7.569 7.404 7.544 23,813 +0.13(+1.78%)
Oct 02, 2009 7.356 7.630 7.254 7.412 44,483 -0.02(-0.21%)
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.