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

Cytokinetics (NQ: CYTK )

59.36 +1.47 (+2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
Feb 27, 2015 8.050 8.070 7.680 7.710 379,806 -0.25(-3.14%)
Feb 26, 2015 7.900 8.020 7.630 7.960 372,460 +0.07(+0.89%)
Feb 25, 2015 7.770 8.050 7.680 7.890 393,288 +0.15(+1.94%)
Feb 24, 2015 8.120 8.120 7.585 7.740 409,373 -0.26(-3.25%)
Feb 23, 2015 8.060 8.350 7.820 8.000 599,093 +0.06(+0.76%)
Feb 20, 2015 7.860 8.270 7.782 7.940 426,645 +0.09(+1.15%)
Feb 19, 2015 7.910 7.989 7.800 7.850 254,372 -0.12(-1.51%)
Feb 18, 2015 7.920 8.360 7.633 7.970 623,132 -0.20(-2.45%)
Feb 17, 2015 7.880 8.610 7.880 8.170 1,170,664 +0.39(+5.01%)
Feb 13, 2015 7.430 7.780 7.780 7.780 2,173,700 +1.29(+19.88%)
Feb 12, 2015 6.440 6.670 6.280 6.490 214,372 +0.08(+1.25%)
Feb 11, 2015 6.470 6.640 6.300 6.410 143,402 -0.05(-0.77%)
Feb 10, 2015 6.300 6.480 6.140 6.460 257,006 +0.21(+3.36%)
Feb 09, 2015 6.340 6.530 6.220 6.250 217,086 -0.12(-1.88%)
Feb 06, 2015 6.620 6.710 6.340 6.370 237,610 -0.29(-4.35%)
Feb 05, 2015 6.500 6.750 6.390 6.660 224,503 +0.17(+2.62%)
Feb 04, 2015 6.390 6.690 6.270 6.490 359,091 -0.16(-2.41%)
Feb 03, 2015 6.970 7.090 6.440 6.650 460,710 -0.33(-4.73%)
Feb 02, 2015 7.110 7.180 6.860 6.980 363,400 -0.11(-1.55%)
Jan 30, 2015 7.380 7.380 7.000 7.090 267,371 -0.36(-4.83%)
Jan 29, 2015 7.310 7.500 7.090 7.450 331,748 +0.14(+1.92%)
Jan 28, 2015 7.740 7.940 7.150 7.310 488,257 -0.41(-5.31%)
Jan 27, 2015 7.540 8.160 7.540 7.720 889,068 +0.15(+1.98%)
Jan 26, 2015 7.400 7.590 7.210 7.570 414,701 +0.19(+2.57%)
Jan 23, 2015 7.070 7.450 7.030 7.380 329,175 +0.33(+4.68%)
Jan 22, 2015 7.230 7.410 6.670 7.050 598,096 -0.10(-1.40%)
Jan 21, 2015 7.550 7.760 7.060 7.150 484,953 -0.44(-5.80%)
Jan 20, 2015 7.330 7.700 7.320 7.590 487,459 +0.09(+1.20%)
Jan 16, 2015 7.260 7.590 7.260 7.500 311,556 +0.20(+2.74%)
Jan 15, 2015 7.720 7.720 7.140 7.300 458,857 -0.37(-4.82%)
Jan 14, 2015 7.370 7.815 7.340 7.670 387,501 +0.21(+2.82%)
Jan 13, 2015 7.890 7.950 7.370 7.460 513,335 -0.34(-4.36%)
Jan 12, 2015 7.850 8.060 7.645 7.800 527,622 +0.00(+0.00%)
Jan 09, 2015 7.770 7.910 7.480 7.800 548,176 +0.08(+1.04%)
Jan 08, 2015 7.500 8.070 7.490 7.720 893,107 +0.25(+3.35%)
Jan 07, 2015 7.250 7.500 7.160 7.470 546,178 +0.25(+3.46%)
Jan 06, 2015 7.700 7.840 6.920 7.220 979,687 -0.45(-5.87%)
Jan 05, 2015 7.500 7.980 7.500 7.670 730,824 +0.30(+4.07%)
Jan 02, 2015 8.010 8.160 7.140 7.370 1,675,568 -0.64(-7.99%)
Dec 31, 2014 7.360 8.010 8.010 8.010 2,964,200 +1.11(+16.09%)
Dec 30, 2014 6.680 7.000 6.670 6.900 824,362 +0.23(+3.45%)
Dec 29, 2014 6.490 6.930 6.250 6.670 1,362,840 +0.53(+8.63%)
Dec 26, 2014 5.940 6.640 5.920 6.140 1,208,729 +0.27(+4.60%)
Dec 24, 2014 5.570 5.870 5.870 5.870 853,400 +0.35(+6.34%)
Dec 23, 2014 5.580 5.580 5.250 5.520 1,311,415 +0.62(+12.65%)
Dec 22, 2014 4.850 4.950 4.840 4.900 180,593 +0.01(+0.20%)
Dec 19, 2014 4.880 4.950 4.750 4.890 245,380 +0.00(+0.00%)
Dec 18, 2014 4.890 4.890 4.760 4.890 213,084 +0.09(+1.87%)
Dec 17, 2014 4.560 4.800 4.553 4.800 176,525 +0.23(+5.03%)
Dec 16, 2014 4.430 4.730 4.430 4.570 175,517 +0.09(+2.01%)
Dec 15, 2014 4.790 4.890 4.480 4.480 255,595 -0.30(-6.28%)
Dec 12, 2014 4.790 4.920 4.760 4.780 138,349 -0.06(-1.24%)
Dec 11, 2014 4.810 5.000 4.810 4.840 252,050 +0.06(+1.26%)
Dec 10, 2014 4.840 4.940 4.740 4.780 215,588 -0.10(-2.05%)
Dec 09, 2014 4.530 4.895 4.410 4.880 344,839 +0.30(+6.55%)
Dec 08, 2014 4.650 4.830 4.540 4.580 241,245 -0.08(-1.72%)
Dec 05, 2014 4.570 4.720 4.550 4.660 199,336 +0.10(+2.19%)
Dec 04, 2014 4.610 4.770 4.520 4.560 289,069 -0.07(-1.51%)
Dec 03, 2014 4.650 4.750 4.500 4.630 236,852 +0.01(+0.22%)
Dec 02, 2014 4.530 4.772 4.530 4.620 271,763 +0.11(+2.44%)
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.