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

Cys Investments Inc (NY: CYS )

N/A UNCHANGED
Last Price Updated: 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 29, 2017 7.451 7.451 7.451 0 -0.13(-1.71%)
Dec 28, 2017 7.535 7.581 7.498 7.581 986,657 +0.07(+0.99%)
Dec 27, 2017 7.516 7.572 7.451 7.507 1,149,768 +0.03(+0.37%)
Dec 26, 2017 7.405 7.544 7.405 7.479 1,095,245 +0.08(+1.13%)
Dec 22, 2017 7.442 7.451 7.381 7.396 991,463 -0.04(-0.50%)
Dec 21, 2017 7.359 7.461 7.349 7.433 1,269,582 +0.06(+0.88%)
Dec 20, 2017 7.305 7.426 7.287 7.368 2,213,537 +0.06(+0.86%)
Dec 19, 2017 7.512 7.539 7.300 7.305 2,011,887 -0.22(-2.87%)
Dec 18, 2017 7.602 7.674 7.503 7.521 1,507,697 -0.07(-0.95%)
Dec 15, 2017 7.512 7.656 7.503 7.593 3,000,477 +0.10(+1.32%)
Dec 14, 2017 7.494 7.566 7.458 7.494 871,613 -0.01(-0.12%)
Dec 13, 2017 7.431 7.557 7.408 7.503 1,222,803 +0.05(+0.72%)
Dec 12, 2017 7.440 7.467 7.413 7.449 783,264 +0.01(+0.12%)
Dec 11, 2017 7.431 7.507 7.431 7.440 1,088,430 +0.01(+0.12%)
Dec 08, 2017 7.467 7.467 7.391 7.431 625,942 +0.00(+0.00%)
Dec 07, 2017 7.386 7.458 7.386 865,848 +0.00(+0.00%)
Dec 06, 2017 7.404 7.435 7.377 7.395 687,871 -0.01(-0.12%)
Dec 05, 2017 7.422 7.431 7.368 7.404 692,831 -0.03(-0.36%)
Dec 04, 2017 7.368 7.422 7.359 7.431 884,665 +0.11(+1.47%)
Dec 01, 2017 7.278 7.341 7.233 7.323 1,104,079 +0.04(+0.62%)
Nov 30, 2017 7.431 7.458 7.233 7.278 1,342,324 -0.13(-1.70%)
Nov 29, 2017 7.377 7.485 7.377 7.404 945,976 -0.02(-0.24%)
Nov 28, 2017 7.422 7.435 7.354 7.422 1,125,846 +0.00(+0.00%)
Nov 27, 2017 7.440 7.476 7.404 7.422 842,385 +0.00(+0.00%)
Nov 24, 2017 7.467 7.485 7.413 7.422 289,994 -0.07(-0.96%)
Nov 22, 2017 7.413 7.494 7.413 7.494 965,021 +0.08(+1.09%)
Nov 21, 2017 7.350 7.413 7.314 7.413 1,094,280 +0.08(+1.10%)
Nov 20, 2017 7.242 7.332 7.224 7.332 808,896 +0.09(+1.24%)
Nov 17, 2017 7.179 7.251 7.170 7.242 842,997 +0.06(+0.88%)
Nov 16, 2017 7.161 7.233 7.161 7.179 766,172 +0.01(+0.13%)
Nov 15, 2017 7.224 7.246 7.161 7.170 695,291 -0.05(-0.75%)
Nov 14, 2017 7.161 7.255 7.144 7.224 695,769 +0.06(+0.88%)
Nov 13, 2017 7.071 7.161 7.035 7.161 1,727,598 +0.06(+0.89%)
Nov 10, 2017 7.143 7.228 7.080 7.098 1,237,156 -0.08(-1.13%)
Nov 09, 2017 7.161 7.224 7.116 7.179 1,386,943 -0.01(-0.13%)
Nov 08, 2017 7.116 7.242 7.116 7.188 1,169,793 +0.07(+1.01%)
Nov 07, 2017 7.017 7.179 6.981 7.116 1,472,574 +0.03(+0.38%)
Nov 06, 2017 7.170 7.170 7.017 7.089 1,734,310 -0.08(-1.13%)
Nov 03, 2017 7.143 7.202 7.098 7.170 1,294,732 -0.01(-0.13%)
Nov 02, 2017 7.260 7.260 7.147 7.179 1,577,339 -0.08(-1.12%)
Nov 01, 2017 7.197 7.309 7.197 7.260 1,732,239 +0.06(+0.88%)
Oct 31, 2017 7.332 7.350 7.197 7.197 2,077,963 -0.13(-1.72%)
Oct 30, 2017 7.377 7.440 7.300 7.323 2,226,406 -0.06(-0.85%)
Oct 27, 2017 7.287 7.422 7.170 7.386 2,023,318 +0.12(+1.61%)
Oct 26, 2017 7.458 7.503 7.233 7.269 2,947,152 -0.21(-2.77%)
Oct 25, 2017 7.647 7.647 7.360 7.476 1,730,578 -0.13(-1.77%)
Oct 24, 2017 7.692 7.741 7.602 7.611 968,870 -0.05(-0.70%)
Oct 23, 2017 7.809 7.809 7.602 7.665 1,789,970 -0.12(-1.50%)
Oct 20, 2017 7.863 7.872 7.746 7.782 1,050,812 -0.04(-0.57%)
Oct 19, 2017 7.854 7.854 7.791 7.827 795,366 -0.02(-0.23%)
Oct 18, 2017 7.809 7.872 7.809 7.845 1,261,379 +0.02(+0.23%)
Oct 17, 2017 7.845 7.854 7.809 7.827 533,938 -0.01(-0.11%)
Oct 16, 2017 7.809 7.854 7.804 7.836 785,135 +0.04(+0.58%)
Oct 13, 2017 7.764 7.818 7.741 7.791 939,632 +0.05(+0.70%)
Oct 12, 2017 7.746 7.755 7.683 7.737 1,032,360 +0.00(+0.00%)
Oct 11, 2017 7.692 7.737 7.683 7.737 1,112,473 +0.04(+0.58%)
Oct 10, 2017 7.746 7.755 7.683 7.692 1,070,525 -0.06(-0.81%)
Oct 09, 2017 7.710 7.773 7.701 7.755 922,390 +0.04(+0.58%)
Oct 06, 2017 7.782 7.791 7.665 7.710 1,213,350 -0.12(-1.49%)
Oct 05, 2017 7.827 7.863 7.809 7.827 877,120 +0.00(+0.00%)
Oct 04, 2017 7.845 7.854 7.809 7.827 711,868 -0.01(-0.11%)
Oct 03, 2017 7.836 7.854 7.818 7.836 705,985 +0.00(+0.00%)
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.