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 (%)
Sep 29, 2017 7.791 7.818 7.764 7.773 1,055,197 +0.00(+0.00%)
Sep 28, 2017 7.782 7.809 7.701 7.773 1,247,720 -0.04(-0.46%)
Sep 27, 2017 7.818 7.845 7.719 7.809 1,615,693 -0.03(-0.34%)
Sep 26, 2017 7.764 7.863 7.746 7.836 2,001,966 +0.09(+1.16%)
Sep 25, 2017 7.719 7.755 7.683 7.746 1,504,099 +0.04(+0.47%)
Sep 22, 2017 7.647 7.773 7.647 7.710 2,910,837 +0.08(+1.06%)
Sep 21, 2017 7.664 7.690 7.620 7.629 2,294,306 -0.02(-0.23%)
Sep 20, 2017 7.655 7.690 7.611 7.646 2,446,621 +0.00(+0.00%)
Sep 19, 2017 7.655 7.690 7.637 7.646 2,220,394 +0.00(+0.00%)
Sep 18, 2017 7.681 7.699 7.603 7.646 2,816,848 -0.03(-0.34%)
Sep 15, 2017 7.672 7.681 7.629 7.672 4,530,973 +0.02(+0.23%)
Sep 14, 2017 7.620 7.672 7.620 7.655 1,100,300 +0.03(+0.46%)
Sep 13, 2017 7.672 7.672 7.594 7.620 2,061,270 -0.05(-0.68%)
Sep 12, 2017 7.725 7.725 7.651 7.672 1,789,095 -0.03(-0.34%)
Sep 11, 2017 7.655 7.699 7.629 7.699 1,481,149 +0.03(+0.46%)
Sep 08, 2017 7.646 7.672 7.585 7.664 934,158 +0.00(+0.00%)
Sep 07, 2017 7.620 7.681 7.576 7.664 1,187,379 +0.04(+0.57%)
Sep 06, 2017 7.620 7.646 7.576 7.620 1,255,009 +0.02(+0.23%)
Sep 05, 2017 7.725 7.743 7.585 7.603 2,127,382 -0.11(-1.47%)
Sep 01, 2017 7.690 7.725 7.629 7.716 814,104 +0.03(+0.46%)
Aug 31, 2017 7.620 7.690 7.611 7.681 738,843 +0.07(+0.92%)
Aug 30, 2017 7.620 7.655 7.594 7.611 600,168 -0.02(-0.23%)
Aug 29, 2017 7.655 7.725 7.629 7.629 894,759 -0.03(-0.46%)
Aug 28, 2017 7.664 7.699 7.629 7.664 967,936 +0.00(+0.00%)
Aug 25, 2017 7.681 7.690 7.620 7.664 622,181 +0.00(+0.00%)
Aug 24, 2017 7.637 7.690 7.620 7.664 777,449 +0.03(+0.46%)
Aug 23, 2017 7.629 7.681 7.621 7.629 813,123 -0.02(-0.23%)
Aug 22, 2017 7.637 7.664 7.621 7.646 1,590,018 +0.01(+0.11%)
Aug 21, 2017 7.620 7.646 7.594 7.637 688,630 +0.01(+0.11%)
Aug 18, 2017 7.585 7.646 7.559 7.629 1,334,376 +0.03(+0.34%)
Aug 17, 2017 7.603 7.646 7.585 7.603 1,079,969 +0.00(+0.00%)
Aug 16, 2017 7.576 7.646 7.541 7.603 745,851 -0.01(-0.11%)
Aug 15, 2017 7.637 7.646 7.524 7.611 1,435,255 -0.06(-0.80%)
Aug 14, 2017 7.620 7.701 7.603 7.672 2,197,810 +0.05(+0.69%)
Aug 11, 2017 7.541 7.633 7.493 7.620 1,376,700 +0.02(+0.23%)
Aug 10, 2017 7.611 7.646 7.550 7.603 1,416,590 -0.02(-0.23%)
Aug 09, 2017 7.594 7.655 7.585 7.620 2,046,630 +0.02(+0.23%)
Aug 08, 2017 7.603 7.629 7.537 7.603 1,456,088 +0.01(+0.12%)
Aug 07, 2017 7.515 7.594 7.471 7.594 1,391,989 +0.08(+1.05%)
Aug 04, 2017 7.515 7.533 7.445 7.515 920,407 -0.01(-0.12%)
Aug 03, 2017 7.524 7.559 7.441 7.524 1,478,757 -0.01(-0.12%)
Aug 02, 2017 7.524 7.550 7.480 7.533 811,339 +0.01(+0.12%)
Aug 01, 2017 7.454 7.524 7.371 7.524 1,348,947 +0.09(+1.18%)
Jul 31, 2017 7.375 7.463 7.332 7.436 1,481,833 +0.08(+1.07%)
Jul 28, 2017 7.367 7.410 7.314 7.358 1,011,654 +0.00(+0.00%)
Jul 27, 2017 7.393 7.432 7.253 7.358 1,646,056 +0.01(+0.12%)
Jul 26, 2017 7.314 7.428 7.305 7.349 1,239,138 +0.03(+0.36%)
Jul 25, 2017 7.375 7.410 7.297 7.323 1,277,338 -0.06(-0.83%)
Jul 24, 2017 7.384 7.458 7.371 7.384 1,397,299 +0.00(+0.00%)
Jul 21, 2017 7.410 7.428 7.301 7.384 1,120,488 +0.07(+0.96%)
Jul 20, 2017 7.323 7.362 7.305 7.314 681,395 -0.02(-0.24%)
Jul 19, 2017 7.253 7.358 7.244 7.332 810,418 +0.06(+0.84%)
Jul 18, 2017 7.349 7.388 7.235 7.270 1,437,707 -0.10(-1.42%)
Jul 17, 2017 7.410 7.436 7.375 7.375 886,940 -0.02(-0.24%)
Jul 14, 2017 7.349 7.436 7.349 7.393 995,862 +0.06(+0.83%)
Jul 13, 2017 7.445 7.463 7.305 7.332 1,340,526 -0.08(-1.06%)
Jul 12, 2017 7.410 7.498 7.384 7.410 1,342,866 +0.05(+0.71%)
Jul 11, 2017 7.340 7.410 7.275 7.358 1,311,393 +0.03(+0.48%)
Jul 10, 2017 7.288 7.393 7.253 7.323 1,272,972 +0.01(+0.12%)
Jul 07, 2017 7.393 7.393 7.279 7.314 1,500,432 -0.08(-1.06%)
Jul 06, 2017 7.419 7.428 7.345 7.393 1,619,054 -0.05(-0.70%)
Jul 05, 2017 7.489 7.550 7.419 7.445 1,404,095 -0.03(-0.47%)
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.