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 )

59.23 -0.91 (-1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2019 9.410 9.450 8.720 8.820 510,658 -0.58(-6.17%)
Apr 29, 2019 9.170 9.440 9.010 9.400 474,435 +0.21(+2.29%)
Apr 26, 2019 9.190 9.420 9.060 9.190 295,600 -0.05(-0.54%)
Apr 25, 2019 9.260 9.470 9.050 9.240 334,317 -0.07(-0.75%)
Apr 24, 2019 9.020 9.460 9.020 9.310 906,657 +0.35(+3.91%)
Apr 23, 2019 8.470 9.200 8.340 8.960 839,625 +0.49(+5.79%)
Apr 22, 2019 8.080 8.510 8.020 8.470 296,088 +0.39(+4.83%)
Apr 18, 2019 7.950 8.230 7.900 8.080 458,300 +0.13(+1.64%)
Apr 17, 2019 8.360 8.360 7.820 7.950 488,651 -0.36(-4.33%)
Apr 16, 2019 8.520 8.580 8.230 8.310 345,679 -0.18(-2.12%)
Apr 15, 2019 8.800 8.860 8.330 8.490 545,510 -0.28(-3.19%)
Apr 12, 2019 8.640 8.830 8.500 8.770 286,300 +0.22(+2.57%)
Apr 11, 2019 8.720 8.720 8.440 8.550 317,522 -0.17(-1.95%)
Apr 10, 2019 8.550 8.750 8.366 8.720 359,951 +0.19(+2.23%)
Apr 09, 2019 8.510 8.750 8.440 8.530 2,448,328 +0.00(+0.00%)
Apr 08, 2019 8.630 8.690 8.380 8.530 359,419 -0.12(-1.39%)
Apr 05, 2019 8.420 8.690 8.375 8.650 198,300 +0.26(+3.10%)
Apr 04, 2019 8.310 8.450 8.170 8.390 210,024 +0.08(+0.96%)
Apr 03, 2019 8.170 8.460 8.160 8.310 288,318 +0.22(+2.72%)
Apr 02, 2019 8.080 8.150 7.920 8.090 549,225 +0.04(+0.50%)
Apr 01, 2019 8.190 8.250 7.970 8.050 812,623 -0.04(-0.49%)
Mar 29, 2019 8.320 8.390 8.000 8.090 188,700 -0.17(-2.06%)
Mar 28, 2019 8.240 8.400 8.130 8.260 184,744 +0.01(+0.12%)
Mar 27, 2019 8.660 8.670 8.230 8.250 233,118 -0.42(-4.84%)
Mar 26, 2019 8.860 9.050 8.540 8.670 304,074 -0.17(-1.92%)
Mar 25, 2019 8.700 8.930 8.400 8.840 373,689 +0.09(+1.03%)
Mar 22, 2019 8.900 9.240 8.710 8.750 470,600 -0.09(-1.02%)
Mar 21, 2019 10.13 10.26 8.710 8.840 2,418,569 -1.35(-13.25%)
Mar 20, 2019 8.900 10.44 8.850 10.19 2,418,285 +1.63(+19.04%)
Mar 19, 2019 8.300 8.600 8.200 8.560 427,543 +0.33(+4.01%)
Mar 18, 2019 7.860 8.270 7.700 8.230 645,507 +0.44(+5.65%)
Mar 15, 2019 7.550 7.890 7.490 7.790 1,118,300 +0.27(+3.59%)
Mar 14, 2019 7.060 7.550 7.050 7.520 637,423 +0.47(+6.67%)
Mar 13, 2019 6.810 7.080 6.690 7.050 750,036 +0.28(+4.14%)
Mar 12, 2019 6.610 6.810 6.590 6.770 301,594 +0.17(+2.58%)
Mar 11, 2019 6.290 6.600 6.290 6.600 497,760 +0.35(+5.60%)
Mar 08, 2019 5.970 6.270 5.900 6.250 595,100 +0.24(+3.99%)
Mar 07, 2019 5.980 6.160 5.750 6.010 434,472 +0.06(+1.01%)
Mar 06, 2019 6.490 6.500 5.940 5.950 427,980 -0.55(-8.46%)
Mar 05, 2019 6.720 6.740 6.280 6.500 599,124 -0.21(-3.13%)
Mar 04, 2019 7.260 7.350 6.650 6.710 569,987 -0.53(-7.32%)
Mar 01, 2019 7.240 7.320 7.090 7.240 749,900 +0.02(+0.28%)
Feb 28, 2019 7.260 7.365 6.820 7.220 701,966 -0.03(-0.41%)
Feb 27, 2019 7.130 7.380 7.130 7.250 1,213,992 +0.11(+1.54%)
Feb 26, 2019 7.280 7.300 7.100 7.140 946,053 -0.16(-2.19%)
Feb 25, 2019 7.310 7.620 7.280 7.300 855,009 +0.02(+0.27%)
Feb 22, 2019 7.330 7.400 7.180 7.280 1,339,000 +0.07(+0.97%)
Feb 21, 2019 7.350 7.460 7.170 7.210 1,140,534 -0.13(-1.77%)
Feb 20, 2019 7.700 7.700 7.250 7.340 1,091,677 -0.35(-4.55%)
Feb 19, 2019 7.930 8.040 7.550 7.690 391,855 -0.21(-2.66%)
Feb 15, 2019 7.660 7.980 7.660 7.900 726,000 +0.28(+3.67%)
Feb 14, 2019 7.580 7.850 7.580 7.620 372,051 +0.02(+0.26%)
Feb 13, 2019 7.620 8.000 7.590 7.600 312,375 +0.02(+0.26%)
Feb 12, 2019 7.440 7.590 7.370 7.580 221,268 +0.21(+2.85%)
Feb 11, 2019 7.140 7.410 7.090 7.370 323,246 +0.32(+4.54%)
Feb 08, 2019 7.030 7.160 6.985 7.050 202,900 +0.00(+0.00%)
Feb 07, 2019 7.280 7.540 7.020 7.050 313,876 -0.27(-3.69%)
Feb 06, 2019 7.400 7.590 7.240 7.320 204,931 -0.08(-1.08%)
Feb 05, 2019 7.290 7.850 7.270 7.400 408,444 +0.12(+1.65%)
Feb 04, 2019 7.090 7.400 7.090 7.280 213,985 +0.21(+2.97%)
Feb 01, 2019 7.020 7.200 6.960 7.070 201,000 +0.04(+0.57%)
Jan 31, 2019 6.990 7.100 6.860 7.030 144,043 +0.08(+1.15%)
Jan 30, 2019 6.860 7.030 6.740 6.950 253,302 +0.13(+1.91%)
Jan 29, 2019 6.840 6.980 6.710 6.820 147,162 -0.05(-0.73%)
Jan 28, 2019 7.000 7.000 6.800 6.870 190,987 -0.18(-2.55%)
Jan 25, 2019 7.000 7.100 6.845 7.050 162,700 +0.12(+1.73%)
Jan 24, 2019 6.730 7.040 6.660 6.930 145,707 +0.22(+3.28%)
Jan 23, 2019 6.730 6.820 6.580 6.710 264,539 +0.01(+0.15%)
Jan 22, 2019 6.900 6.990 6.640 6.700 236,976 -0.15(-2.19%)
Jan 18, 2019 7.040 7.120 6.770 6.850 186,100 -0.17(-2.42%)
Jan 17, 2019 7.000 7.175 6.950 7.020 178,563 -0.02(-0.28%)
Jan 16, 2019 7.080 7.360 6.950 7.040 440,437 +0.02(+0.28%)
Jan 15, 2019 6.890 7.080 6.780 7.020 217,155 +0.04(+0.57%)
Jan 14, 2019 7.220 7.285 6.960 6.980 233,081 -0.30(-4.12%)
Jan 11, 2019 7.380 7.550 7.200 7.280 272,600 -0.13(-1.75%)
Jan 10, 2019 7.310 7.510 7.200 7.410 250,633 +0.06(+0.82%)
Jan 09, 2019 7.760 7.800 7.310 7.350 306,912 -0.37(-4.79%)
Jan 08, 2019 7.160 7.940 7.010 7.720 1,966,139 +0.66(+9.35%)
Jan 07, 2019 7.230 7.630 6.980 7.060 1,276,470 -0.22(-3.02%)
Jan 04, 2019 6.940 7.330 6.880 7.280 264,000 +0.43(+6.28%)
Jan 03, 2019 6.810 7.030 6.660 6.850 362,432 +0.03(+0.44%)
Jan 02, 2019 6.220 6.850 6.150 6.820 233,222 +0.50(+7.91%)
Dec 31, 2018 6.180 6.360 6.150 6.320 317,300 +0.20(+3.27%)
Dec 28, 2018 6.220 6.330 6.060 6.120 213,200 -0.14(-2.24%)
Dec 27, 2018 6.170 6.300 5.900 6.260 307,980 +0.00(+0.00%)
Dec 26, 2018 5.960 6.300 5.920 6.260 283,064 +0.35(+5.92%)
Dec 24, 2018 5.980 6.150 5.900 5.910 158,900 -0.12(-1.99%)
Dec 21, 2018 6.260 6.430 6.020 6.030 849,500 -0.22(-3.52%)
Dec 20, 2018 6.810 6.930 6.190 6.250 362,556 -0.56(-8.22%)
Dec 19, 2018 7.050 7.260 6.700 6.810 222,515 -0.23(-3.27%)
Dec 18, 2018 7.340 7.365 6.950 7.040 253,702 -0.22(-3.03%)
Dec 17, 2018 7.680 7.730 7.210 7.260 222,737 -0.44(-5.71%)
Dec 14, 2018 7.830 8.100 7.680 7.700 323,000 -0.21(-2.65%)
Dec 13, 2018 8.110 8.210 7.820 7.910 251,636 -0.09(-1.12%)
Dec 12, 2018 8.060 8.180 7.960 8.000 149,326 +0.04(+0.50%)
Dec 11, 2018 7.900 8.130 7.750 7.960 230,804 +0.21(+2.71%)
Dec 10, 2018 7.530 7.760 7.430 7.750 178,149 +0.35(+4.73%)
Dec 07, 2018 7.530 7.590 7.250 7.400 287,500 -0.17(-2.25%)
Dec 06, 2018 7.380 7.740 7.200 7.570 284,808 +0.01(+0.13%)
Dec 04, 2018 7.880 8.190 7.540 7.560 459,000 -0.36(-4.55%)
Dec 03, 2018 7.960 8.000 7.540 7.920 269,248 +0.06(+0.76%)
Nov 30, 2018 7.670 7.910 7.640 7.860 281,700 +0.20(+2.61%)
Nov 29, 2018 8.010 8.150 7.640 7.660 208,916 -0.43(-5.32%)
Nov 28, 2018 7.730 8.150 7.580 8.090 302,264 +0.42(+5.48%)
Nov 27, 2018 7.570 7.790 7.490 7.670 178,795 +0.01(+0.13%)
Nov 26, 2018 7.360 7.720 7.360 7.660 173,371 +0.39(+5.36%)
Nov 23, 2018 7.230 7.540 7.180 7.270 122,000 -0.09(-1.22%)
Nov 21, 2018 7.360 7.360 7.360 0 +0.23(+3.23%)
Nov 20, 2018 6.680 7.215 6.670 7.130 320,045 +0.28(+4.09%)
Nov 19, 2018 6.750 6.860 6.530 6.850 642,160 +0.10(+1.48%)
Nov 16, 2018 6.460 6.750 6.360 6.750 323,700 +0.26(+4.01%)
Nov 15, 2018 6.140 6.600 6.135 6.490 300,351 +0.32(+5.19%)
Nov 14, 2018 6.590 6.590 6.020 6.170 375,991 -0.33(-5.08%)
Nov 13, 2018 6.710 6.760 6.480 6.500 286,972 -0.12(-1.81%)
Nov 12, 2018 7.100 7.200 6.500 6.620 410,896 -0.50(-7.02%)
Nov 09, 2018 7.050 7.260 6.970 7.120 1,585,800 +0.01(+0.14%)
Nov 08, 2018 7.530 7.550 7.040 7.110 257,904 -0.52(-6.82%)
Nov 07, 2018 7.170 7.700 7.170 7.630 603,141 +0.56(+7.92%)
Nov 06, 2018 6.870 7.300 6.870 7.070 310,937 +0.23(+3.36%)
Nov 05, 2018 7.310 7.520 6.770 6.840 1,726,584 -0.56(-7.57%)
Nov 02, 2018 7.000 7.590 6.840 7.400 717,000 +0.47(+6.78%)
Nov 01, 2018 6.680 7.000 6.630 6.930 428,207 +0.24(+3.59%)
Oct 31, 2018 6.750 6.825 6.580 6.690 261,753 +0.09(+1.36%)
Oct 30, 2018 6.640 6.810 6.350 6.600 217,655 -0.01(-0.15%)
Oct 29, 2018 6.920 6.920 6.400 6.610 304,613 -0.16(-2.36%)
Oct 26, 2018 6.970 6.980 6.600 6.770 608,100 -0.39(-5.45%)
Oct 25, 2018 6.610 7.270 6.610 7.160 259,503 +0.62(+9.48%)
Oct 24, 2018 7.200 7.280 6.480 6.540 312,989 -0.68(-9.42%)
Oct 23, 2018 7.050 7.420 6.650 7.220 481,788 +0.08(+1.12%)
Oct 22, 2018 7.450 7.450 7.000 7.140 208,740 -0.12(-1.65%)
Oct 19, 2018 7.800 8.110 7.210 7.260 332,900 -0.52(-6.68%)
Oct 18, 2018 8.330 8.430 7.740 7.780 1,053,246 -0.57(-6.83%)
Oct 17, 2018 8.490 8.690 8.260 8.350 242,121 -0.31(-3.58%)
Oct 16, 2018 7.710 8.750 7.650 8.660 441,388 +1.04(+13.65%)
Oct 15, 2018 7.610 7.750 7.310 7.620 177,669 +0.01(+0.13%)
Oct 12, 2018 7.600 7.710 7.470 7.610 171,600 +0.16(+2.15%)
Oct 11, 2018 7.530 7.780 7.440 7.450 188,860 -0.11(-1.46%)
Oct 10, 2018 7.790 7.970 7.530 7.560 248,777 -0.31(-3.94%)
Oct 09, 2018 8.110 8.390 7.810 7.870 271,316 -0.34(-4.14%)
Oct 08, 2018 8.510 8.660 8.070 8.210 328,606 -0.39(-4.53%)
Oct 05, 2018 8.800 8.840 8.310 8.600 286,600 -0.44(-4.87%)
Oct 04, 2018 9.140 9.140 8.830 9.040 185,536 -0.25(-2.69%)
Oct 03, 2018 8.990 9.430 8.870 9.290 239,576 +0.36(+4.03%)
Oct 02, 2018 8.980 9.082 8.770 8.930 328,186 -0.08(-0.89%)
Oct 01, 2018 9.920 9.950 8.930 9.010 364,146 -0.84(-8.53%)
Sep 28, 2018 9.800 10.00 9.700 9.850 343,200 +0.05(+0.51%)
Sep 27, 2018 9.350 10.00 9.300 9.800 250,464 +0.50(+5.38%)
Sep 26, 2018 9.150 9.500 9.025 9.300 220,078 +0.15(+1.64%)
Sep 25, 2018 9.100 9.250 9.050 9.150 171,463 +0.15(+1.67%)
Sep 24, 2018 8.550 9.300 8.550 9.000 503,476 +0.50(+5.88%)
Sep 21, 2018 8.100 8.500 7.850 8.500 1,265,700 +0.35(+4.29%)
Sep 20, 2018 8.350 8.500 7.950 8.150 286,790 -0.20(-2.40%)
Sep 19, 2018 8.500 8.600 8.250 8.350 356,914 -0.15(-1.76%)
Sep 18, 2018 8.150 8.600 8.150 8.500 210,598 +0.30(+3.66%)
Sep 17, 2018 8.350 8.425 8.025 8.200 210,242 -0.18(-2.09%)
Sep 14, 2018 8.100 8.450 7.950 8.375 365,500 +0.28(+3.40%)
Sep 13, 2018 7.800 8.250 7.650 8.100 167,986 +0.30(+3.85%)
Sep 12, 2018 7.500 7.850 7.350 7.800 187,363 +0.35(+4.70%)
Sep 11, 2018 8.000 8.100 7.400 7.450 195,352 -0.55(-6.87%)
Sep 10, 2018 7.950 8.050 7.700 8.000 195,923 +0.15(+1.91%)
Sep 07, 2018 8.050 8.250 7.750 7.850 189,200 -0.20(-2.48%)
Sep 06, 2018 8.000 8.300 7.950 8.050 305,671 +0.00(+0.00%)
Sep 05, 2018 7.900 8.150 7.755 8.050 188,699 +0.15(+1.90%)
Sep 04, 2018 7.900 8.200 7.750 7.900 247,756 +0.00(+0.00%)
Aug 31, 2018 7.900 7.900 7.900 0 +0.35(+4.64%)
Aug 30, 2018 7.550 7.750 7.500 7.550 214,889 +0.00(+0.00%)
Aug 29, 2018 7.300 7.650 7.175 7.550 322,825 +0.35(+4.86%)
Aug 28, 2018 7.200 7.300 7.050 7.200 320,191 -0.05(-0.69%)
Aug 27, 2018 7.250 7.477 7.200 7.250 245,801 +0.10(+1.40%)
Aug 24, 2018 7.150 7.250 7.000 7.150 200,600 +0.05(+0.70%)
Aug 23, 2018 7.350 7.500 7.100 7.100 168,890 -0.30(-4.05%)
Aug 22, 2018 7.250 7.500 7.250 7.400 181,729 +0.05(+0.68%)
Aug 21, 2018 7.100 7.350 7.100 7.350 279,678 +0.30(+4.26%)
Aug 20, 2018 7.200 7.250 7.050 7.050 128,570 -0.15(-2.08%)
Aug 17, 2018 7.050 7.300 6.950 7.200 259,100 +0.10(+1.41%)
Aug 16, 2018 7.100 7.200 6.900 7.100 225,985 +0.05(+0.71%)
Aug 15, 2018 7.050 7.150 6.900 7.050 203,218 +0.00(+0.00%)
Aug 14, 2018 6.900 7.075 6.850 7.050 133,464 +0.15(+2.17%)
Aug 13, 2018 7.000 7.025 6.800 6.900 230,378 -0.10(-1.43%)
Aug 10, 2018 6.950 7.100 6.875 7.000 210,400 +0.05(+0.72%)
Aug 09, 2018 7.100 7.200 6.850 6.950 155,123 -0.20(-2.80%)
Aug 08, 2018 7.050 7.200 6.650 7.150 283,776 +0.05(+0.70%)
Aug 07, 2018 6.750 7.100 6.600 7.100 251,440 +0.45(+6.77%)
Aug 06, 2018 6.450 6.650 6.350 6.650 224,476 +0.25(+3.91%)
Aug 03, 2018 7.000 7.000 6.400 6.400 353,600 -0.62(-8.90%)
Aug 02, 2018 6.850 7.050 6.800 7.025 266,670 -0.02(-0.35%)
Aug 01, 2018 6.600 7.050 6.205 7.050 488,116 -0.30(-4.08%)
Jul 31, 2018 7.350 7.500 7.200 7.350 313,324 -0.10(-1.34%)
Jul 30, 2018 7.550 7.600 7.300 7.450 229,788 +0.00(+0.00%)
Jul 27, 2018 8.150 8.150 7.150 7.450 428,700 -0.45(-5.70%)
Jul 26, 2018 7.900 7.950 7.650 7.900 186,193 +0.00(+0.00%)
Jul 25, 2018 7.950 8.150 7.800 7.900 575,120 -0.10(-1.25%)
Jul 24, 2018 8.500 8.600 7.975 8.000 247,815 -0.50(-5.88%)
Jul 23, 2018 8.900 8.900 8.300 8.500 246,446 -0.30(-3.41%)
Jul 20, 2018 8.900 9.000 8.700 8.800 149,654 -0.10(-1.12%)
Jul 19, 2018 8.850 8.995 8.725 8.900 241,727 +0.05(+0.56%)
Jul 18, 2018 8.850 8.900 8.650 8.850 144,223 +0.05(+0.57%)
Jul 17, 2018 8.900 9.050 8.750 8.800 119,289 -0.10(-1.12%)
Jul 16, 2018 9.200 9.325 8.800 8.900 150,326 -0.40(-4.30%)
Jul 13, 2018 9.200 9.350 9.100 9.300 150,469 +0.10(+1.09%)
Jul 12, 2018 9.150 9.350 9.075 9.200 254,393 +0.10(+1.10%)
Jul 11, 2018 9.100 9.350 9.050 9.100 130,898 -0.15(-1.62%)
Jul 10, 2018 9.150 9.300 9.125 9.250 188,865 +0.20(+2.21%)
Jul 09, 2018 9.350 9.450 9.050 9.050 191,900 -0.30(-3.21%)
Jul 06, 2018 9.200 9.400 9.150 9.350 202,538 +0.20(+2.19%)
Jul 05, 2018 9.050 9.300 8.850 9.150 188,862 +0.05(+0.55%)
Jul 03, 2018 9.100 9.100 9.100 0 +0.40(+4.60%)
Jul 02, 2018 8.350 8.700 8.250 8.700 207,923 +0.40(+4.82%)
Jun 29, 2018 8.250 8.450 8.100 8.300 340,348 +0.10(+1.22%)
Jun 28, 2018 8.150 8.300 7.900 8.200 517,770 +0.00(+0.00%)
Jun 27, 2018 8.400 8.400 8.175 8.200 289,023 -0.15(-1.80%)
Jun 26, 2018 8.750 8.750 8.300 8.350 251,280 -0.30(-3.47%)
Jun 25, 2018 8.150 8.750 8.150 8.650 538,589 +0.25(+2.98%)
Jun 22, 2018 8.300 8.600 8.050 8.400 969,977 +0.20(+2.44%)
Jun 21, 2018 8.450 8.500 8.075 8.200 458,370 -0.20(-2.38%)
Jun 20, 2018 8.300 8.500 7.900 8.400 512,681 +0.05(+0.60%)
Jun 19, 2018 8.150 8.350 8.000 8.350 647,061 +0.10(+1.21%)
Jun 18, 2018 9.200 9.200 7.950 8.250 1,681,110 -1.65(-16.67%)
Jun 15, 2018 10.00 9.450 9.900 1,481,887 +0.45(+4.76%)
Jun 14, 2018 9.150 9.500 9.010 9.450 375,403 +0.30(+3.28%)
Jun 13, 2018 9.000 9.400 8.800 9.150 391,742 +0.10(+1.10%)
Jun 12, 2018 9.050 9.200 8.950 9.050 306,142 +0.00(+0.00%)
Jun 11, 2018 8.550 9.400 8.550 9.050 628,561 +0.50(+5.85%)
Jun 08, 2018 8.750 8.800 8.550 8.550 205,145 -0.20(-2.29%)
Jun 07, 2018 8.950 9.000 8.750 8.750 178,158 -0.25(-2.78%)
Jun 06, 2018 9.000 9.100 8.750 9.000 194,191 +0.05(+0.56%)
Jun 05, 2018 8.200 9.025 8.050 8.950 367,365 +0.75(+9.15%)
Jun 04, 2018 8.900 8.900 8.150 8.200 313,598 -0.70(-7.87%)
Jun 01, 2018 9.100 9.200 8.800 8.900 265,728 -0.10(-1.11%)
May 31, 2018 8.950 9.100 8.900 9.000 215,702 +0.00(+0.00%)
May 30, 2018 8.850 9.150 8.800 9.000 176,707 +0.25(+2.86%)
May 29, 2018 8.700 8.900 8.650 8.750 185,101 -0.05(-0.57%)
May 25, 2018 8.800 8.800 8.800 0 +0.05(+0.57%)
May 24, 2018 8.650 8.800 8.500 8.750 173,241 +0.05(+0.57%)
May 23, 2018 8.650 8.900 8.650 8.700 267,733 +0.10(+1.16%)
May 22, 2018 8.650 8.750 8.600 8.600 190,865 -0.05(-0.58%)
May 21, 2018 9.200 9.300 8.650 8.650 260,477 -0.50(-5.46%)
May 18, 2018 9.200 9.300 9.050 9.150 211,733 +0.00(+0.00%)
May 17, 2018 9.400 9.450 9.000 9.150 246,284 -0.30(-3.17%)
May 16, 2018 9.300 9.450 9.250 9.450 272,706 +0.20(+2.16%)
May 15, 2018 9.300 9.400 9.200 9.250 262,572 -0.10(-1.07%)
May 14, 2018 8.950 9.450 8.900 9.350 346,421 +0.45(+5.06%)
May 11, 2018 8.650 9.000 8.550 8.900 382,780 +0.20(+2.30%)
May 10, 2018 8.900 8.900 8.650 8.700 205,968 -0.20(-2.25%)
May 09, 2018 8.550 8.900 8.400 8.900 252,154 +0.40(+4.71%)
May 08, 2018 8.700 8.700 8.425 8.500 199,313 -0.15(-1.73%)
May 07, 2018 8.450 8.850 8.450 8.650 270,508 +0.15(+1.76%)
May 04, 2018 8.300 8.600 8.300 8.500 163,787 +0.15(+1.80%)
May 03, 2018 8.500 8.500 8.250 8.350 183,890 -0.15(-1.76%)
May 02, 2018 8.250 8.550 8.200 8.500 247,775 +0.20(+2.41%)
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.