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 )

18.10 +0.14 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
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%)
Oct 01, 2009 7.493 7.686 7.234 7.427 63,521 -0.08(-1.08%)
Sep 30, 2009 7.529 7.787 7.397 7.508 39,909 +0.01(+0.07%)
Sep 29, 2009 7.432 7.691 7.419 7.503 17,951 +0.18(+2.43%)
Sep 28, 2009 7.475 7.580 7.241 7.325 26,858 -0.09(-1.21%)
Sep 25, 2009 7.705 7.775 7.290 7.415 142,309 -0.50(-6.31%)
Sep 24, 2009 8.189 8.189 7.915 7.915 28,002 -0.21(-2.64%)
Sep 23, 2009 8.114 8.274 8.109 8.129 11,502 +0.00(+0.06%)
Sep 22, 2009 8.369 8.554 8.017 8.124 40,266 -0.18(-2.16%)
Sep 21, 2009 8.384 8.709 8.264 8.304 52,832 -0.13(-1.60%)
Sep 18, 2009 9.093 9.128 8.339 8.439 160,074 -0.69(-7.60%)
Sep 17, 2009 9.023 9.133 8.958 9.133 12,019 +0.12(+1.39%)
Sep 16, 2009 8.888 9.058 8.644 9.008 21,582 +0.12(+1.35%)
Sep 15, 2009 8.794 8.913 8.659 8.888 15,784 +0.04(+0.45%)
Sep 14, 2009 8.739 9.068 8.514 8.848 68,180 +0.09(+1.08%)
Sep 11, 2009 9.647 9.647 8.614 8.754 81,265 -0.91(-9.41%)
Sep 10, 2009 9.568 9.702 9.298 9.662 39,301 +0.05(+0.57%)
Sep 09, 2009 9.263 9.717 9.263 9.607 33,904 +0.34(+3.66%)
Sep 08, 2009 9.458 9.637 9.193 9.268 16,511 -0.14(-1.49%)
Sep 04, 2009 9.063 9.588 9.063 9.408 86,112 +0.32(+3.57%)
Sep 03, 2009 9.068 9.098 8.988 9.083 17,104 +0.03(+0.33%)
Sep 02, 2009 9.083 9.113 9.003 9.053 8,422 -0.03(-0.33%)
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.