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 (%)
May 31, 2018 7.138 7.157 6.984 7.023 1,471,283 -0.11(-1.48%)
May 30, 2018 7.080 7.147 7.071 7.128 1,036,553 +0.07(+0.95%)
May 29, 2018 6.975 7.080 6.975 7.061 1,144,035 +0.08(+1.10%)
May 25, 2018 6.984 6.984 6.984 0 +0.00(+0.00%)
May 24, 2018 7.023 7.023 6.965 6.984 698,866 -0.04(-0.55%)
May 23, 2018 7.004 7.032 6.946 7.023 697,126 +0.03(+0.41%)
May 22, 2018 7.032 7.042 6.994 6.994 471,105 -0.03(-0.41%)
May 21, 2018 6.860 7.032 6.860 7.023 1,189,585 +0.16(+2.38%)
May 18, 2018 6.879 6.888 6.831 6.860 691,853 +0.01(+0.14%)
May 17, 2018 6.879 6.906 6.831 6.850 527,432 -0.04(-0.56%)
May 16, 2018 6.936 6.951 6.860 6.888 687,052 -0.05(-0.69%)
May 15, 2018 6.975 6.994 6.927 6.936 910,002 -0.06(-0.82%)
May 14, 2018 7.004 7.052 6.994 6.994 445,081 -0.03(-0.41%)
May 11, 2018 7.052 7.080 6.994 7.023 777,447 -0.02(-0.27%)
May 10, 2018 7.061 7.090 7.013 7.042 1,227,588 +0.02(+0.27%)
May 09, 2018 6.975 7.042 6.879 7.023 1,109,238 +0.07(+0.97%)
May 08, 2018 7.090 7.128 6.956 6.956 1,727,516 -0.15(-2.16%)
May 07, 2018 7.042 7.119 7.013 7.109 1,795,812 +0.08(+1.09%)
May 04, 2018 6.936 7.052 6.936 7.032 1,652,422 +0.09(+1.24%)
May 03, 2018 6.898 6.965 6.821 6.946 1,536,463 +0.07(+0.98%)
May 02, 2018 6.908 6.952 6.879 6.879 1,156,735 -0.03(-0.42%)
May 01, 2018 6.888 6.927 6.840 6.908 939,055 +0.03(+0.42%)
Apr 30, 2018 6.965 7.013 6.879 6.879 3,059,848 -0.09(-1.24%)
Apr 27, 2018 7.004 7.023 6.869 6.965 4,971,460 -0.02(-0.27%)
Apr 26, 2018 6.956 7.061 6.840 6.984 9,932,430 +0.63(+9.97%)
Apr 25, 2018 6.284 6.370 6.265 6.351 1,669,578 +0.00(+0.00%)
Apr 24, 2018 6.332 6.380 6.294 6.351 1,271,988 +0.03(+0.46%)
Apr 23, 2018 6.342 6.370 6.255 6.322 1,132,325 +0.00(+0.00%)
Apr 20, 2018 6.361 6.361 6.304 6.322 999,140 -0.01(-0.15%)
Apr 19, 2018 6.390 6.409 6.322 6.332 835,383 -0.06(-0.90%)
Apr 18, 2018 6.418 6.466 6.390 6.390 734,153 -0.01(-0.15%)
Apr 17, 2018 6.361 6.409 6.351 6.399 739,815 +0.05(+0.76%)
Apr 16, 2018 6.351 6.370 6.303 6.351 1,231,828 +0.01(+0.15%)
Apr 13, 2018 6.370 6.390 6.303 6.342 1,152,091 -0.03(-0.45%)
Apr 12, 2018 6.466 6.476 6.361 6.370 1,084,414 -0.09(-1.34%)
Apr 11, 2018 6.495 6.514 6.438 6.457 1,114,229 -0.01(-0.15%)
Apr 10, 2018 6.543 6.543 6.462 6.466 900,493 -0.05(-0.74%)
Apr 09, 2018 6.505 6.572 6.495 6.514 1,061,977 +0.00(+0.00%)
Apr 06, 2018 6.476 6.562 6.476 6.514 1,328,504 +0.04(+0.59%)
Apr 05, 2018 6.486 6.509 6.438 6.476 1,015,670 -0.02(-0.30%)
Apr 04, 2018 6.438 6.514 6.438 6.495 987,719 +0.02(+0.30%)
Apr 03, 2018 6.428 6.524 6.390 6.476 1,782,980 +0.05(+0.75%)
Apr 02, 2018 6.438 6.486 6.351 6.428 1,398,858 -0.02(-0.30%)
Mar 29, 2018 6.447 6.447 6.447 0 +0.06(+0.90%)
Mar 28, 2018 6.342 6.418 6.342 6.390 955,385 +0.05(+0.76%)
Mar 27, 2018 6.294 6.409 6.265 6.342 2,073,593 +0.05(+0.76%)
Mar 26, 2018 6.265 6.322 6.226 6.294 2,095,039 +0.09(+1.39%)
Mar 23, 2018 6.255 6.322 6.207 6.207 1,589,010 -0.05(-0.77%)
Mar 22, 2018 6.226 6.322 6.217 6.255 1,824,032 +0.02(+0.31%)
Mar 21, 2018 6.217 6.284 6.198 6.236 2,451,683 +0.01(+0.15%)
Mar 20, 2018 6.226 6.264 6.185 6.226 3,030,971 +0.01(+0.15%)
Mar 19, 2018 6.310 6.319 6.152 6.217 2,817,710 -0.11(-1.76%)
Mar 16, 2018 6.254 6.347 6.162 6.329 6,831,454 +0.09(+1.49%)
Mar 15, 2018 6.273 6.282 6.180 6.236 1,985,650 -0.05(-0.74%)
Mar 14, 2018 6.264 6.338 6.264 6.282 1,902,361 +0.04(+0.59%)
Mar 13, 2018 6.189 6.319 6.180 6.245 2,954,429 +0.11(+1.82%)
Mar 12, 2018 6.022 6.217 6.022 6.134 4,644,467 +0.11(+1.85%)
Mar 09, 2018 5.985 6.041 5.911 6.022 1,360,896 +0.04(+0.62%)
Mar 08, 2018 5.967 6.013 5.920 5.985 1,734,997 +0.02(+0.31%)
Mar 07, 2018 5.911 5.967 2,267,575 -0.02(-0.31%)
Mar 06, 2018 5.994 6.013 5.874 5.985 1,960,830 -0.02(-0.31%)
Mar 05, 2018 5.939 6.069 5.939 6.004 1,931,161 +0.05(+0.78%)
Mar 02, 2018 5.883 5.957 5.837 5.957 1,593,267 +0.05(+0.78%)
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.