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 )

65.27 +0.93 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 30, 2015 6.470 6.750 6.390 6.720 192,623 +0.34(+5.33%)
Jun 29, 2015 6.480 6.740 6.330 6.380 254,458 -0.22(-3.33%)
Jun 26, 2015 6.630 6.660 6.430 6.600 915,836 -0.04(-0.60%)
Jun 25, 2015 6.650 6.720 6.530 6.640 156,668 +0.03(+0.45%)
Jun 24, 2015 6.720 6.750 6.540 6.610 118,505 -0.13(-1.93%)
Jun 23, 2015 6.710 6.810 6.590 6.740 153,589 +0.05(+0.75%)
Jun 22, 2015 6.540 6.750 6.520 6.690 216,442 +0.18(+2.76%)
Jun 19, 2015 6.460 6.700 6.460 6.510 317,713 +0.06(+0.93%)
Jun 18, 2015 6.330 6.660 6.300 6.450 253,107 +0.14(+2.22%)
Jun 17, 2015 6.320 6.410 6.210 6.310 103,157 +0.04(+0.64%)
Jun 16, 2015 6.220 6.360 6.180 6.270 133,628 +0.02(+0.32%)
Jun 15, 2015 6.390 6.390 6.110 6.250 306,508 -0.22(-3.40%)
Jun 12, 2015 6.490 6.560 6.340 6.470 154,469 -0.05(-0.77%)
Jun 11, 2015 6.580 6.590 6.450 6.520 130,452 +0.04(+0.62%)
Jun 10, 2015 6.530 6.680 6.390 6.480 235,216 -0.03(-0.46%)
Jun 09, 2015 6.520 6.610 6.360 6.510 230,036 -0.09(-1.36%)
Jun 08, 2015 6.530 6.630 6.430 6.600 181,479 +0.07(+1.07%)
Jun 05, 2015 6.300 6.560 6.200 6.530 236,194 +0.22(+3.49%)
Jun 04, 2015 6.390 6.450 6.170 6.310 236,245 -0.16(-2.47%)
Jun 03, 2015 6.350 6.580 6.218 6.470 227,398 +0.16(+2.54%)
Jun 02, 2015 6.230 6.470 6.100 6.310 208,804 +0.03(+0.48%)
Jun 01, 2015 6.350 6.480 6.200 6.280 231,702 -0.09(-1.41%)
May 29, 2015 6.230 6.530 6.200 6.370 293,202 +0.11(+1.76%)
May 28, 2015 6.260 6.350 6.160 6.260 153,361 -0.04(-0.63%)
May 27, 2015 6.100 6.300 6.040 6.300 134,183 +0.21(+3.45%)
May 26, 2015 6.160 6.180 6.020 6.090 186,806 -0.13(-2.09%)
May 22, 2015 6.280 6.220 6.220 6.220 230,700 -0.05(-0.80%)
May 21, 2015 6.230 6.310 6.100 6.270 260,235 +0.06(+0.97%)
May 20, 2015 6.120 6.417 6.050 6.210 400,810 +0.09(+1.47%)
May 19, 2015 6.260 6.280 5.970 6.120 264,680 -0.14(-2.24%)
May 18, 2015 5.900 6.280 5.850 6.260 296,929 +0.30(+5.03%)
May 15, 2015 6.030 6.060 5.800 5.960 207,393 -0.06(-1.00%)
May 14, 2015 6.180 6.180 5.810 6.020 416,949 -0.17(-2.75%)
May 13, 2015 6.560 6.590 6.100 6.190 365,297 -0.32(-4.92%)
May 12, 2015 6.630 6.700 6.340 6.510 507,915 -0.14(-2.11%)
May 11, 2015 6.460 6.860 6.450 6.650 500,969 +0.27(+4.23%)
May 08, 2015 6.100 6.480 6.010 6.380 530,639 +0.39(+6.51%)
May 07, 2015 5.720 6.070 5.640 5.990 379,825 +0.29(+5.09%)
May 06, 2015 5.510 5.820 5.510 5.700 349,793 +0.19(+3.45%)
May 05, 2015 5.630 5.710 5.500 5.510 482,706 -0.17(-2.99%)
May 04, 2015 5.620 5.980 5.620 5.680 385,730 +0.03(+0.53%)
May 01, 2015 6.080 6.200 5.505 5.650 1,034,420 -0.64(-10.17%)
Apr 30, 2015 6.670 6.920 6.070 6.290 663,713 -0.41(-6.12%)
Apr 29, 2015 6.830 6.940 6.650 6.700 157,416 -0.15(-2.19%)
Apr 28, 2015 6.860 7.010 6.560 6.850 298,166 +0.02(+0.29%)
Apr 27, 2015 7.250 7.320 6.760 6.830 496,391 -0.42(-5.79%)
Apr 24, 2015 7.400 7.430 7.230 7.250 160,961 -0.18(-2.42%)
Apr 23, 2015 7.280 7.450 7.120 7.430 205,561 +0.14(+1.92%)
Apr 22, 2015 7.450 7.590 7.200 7.290 277,025 -0.09(-1.22%)
Apr 21, 2015 7.200 7.490 6.970 7.380 534,509 +0.26(+3.65%)
Apr 20, 2015 6.980 7.150 6.736 7.120 208,719 +0.17(+2.45%)
Apr 17, 2015 7.030 7.130 6.810 6.950 395,734 -0.18(-2.52%)
Apr 16, 2015 7.120 7.200 7.010 7.130 135,803 -0.04(-0.56%)
Apr 15, 2015 7.270 7.280 7.010 7.170 226,163 -0.02(-0.28%)
Apr 14, 2015 7.120 7.315 7.120 7.190 179,880 +0.07(+0.98%)
Apr 13, 2015 7.240 7.270 7.110 7.120 201,866 -0.14(-1.93%)
Apr 10, 2015 7.100 7.350 7.020 7.260 187,439 +0.19(+2.69%)
Apr 09, 2015 7.140 7.240 6.850 7.070 255,648 -0.05(-0.70%)
Apr 08, 2015 7.000 7.190 6.930 7.120 258,267 +0.13(+1.86%)
Apr 07, 2015 6.950 7.250 6.910 6.990 261,856 +0.02(+0.29%)
Apr 06, 2015 7.000 7.190 6.920 6.970 224,905 -0.05(-0.71%)
Apr 02, 2015 7.030 7.020 7.020 7.020 231,800 +0.02(+0.29%)
Apr 01, 2015 6.770 7.040 6.620 7.000 380,466 +0.22(+3.24%)
Mar 31, 2015 7.010 7.070 6.770 6.780 896,807 -0.32(-4.51%)
Mar 30, 2015 7.120 7.200 6.820 7.100 409,899 -0.06(-0.84%)
Mar 27, 2015 7.110 7.300 7.110 7.160 270,220 +0.04(+0.56%)
Mar 26, 2015 6.800 7.280 6.785 7.120 426,922 +0.27(+3.94%)
Mar 25, 2015 7.680 7.860 6.820 6.850 1,006,437 -0.82(-10.69%)
Mar 24, 2015 7.670 8.000 7.610 7.670 329,082 +0.00(+0.00%)
Mar 23, 2015 7.740 7.820 7.560 7.670 290,581 -0.09(-1.16%)
Mar 20, 2015 8.030 8.030 7.680 7.760 434,513 -0.19(-2.39%)
Mar 19, 2015 7.660 8.030 7.660 7.950 486,833 +0.27(+3.52%)
Mar 18, 2015 7.790 7.840 7.630 7.680 329,838 -0.16(-2.04%)
Mar 17, 2015 7.900 8.020 7.701 7.840 327,678 -0.05(-0.63%)
Mar 16, 2015 8.040 8.050 7.510 7.890 580,768 -0.09(-1.13%)
Mar 13, 2015 7.970 8.079 7.818 7.980 549,657 +0.01(+0.13%)
Mar 12, 2015 7.970 8.080 7.900 7.970 283,553 +0.06(+0.76%)
Mar 11, 2015 7.770 8.030 7.630 7.910 510,351 +0.14(+1.80%)
Mar 10, 2015 7.780 7.950 7.650 7.770 332,092 -0.11(-1.40%)
Mar 09, 2015 7.780 7.942 7.680 7.880 267,170 +0.08(+1.03%)
Mar 06, 2015 7.880 8.010 7.790 7.800 331,529 -0.11(-1.39%)
Mar 05, 2015 8.010 8.070 7.770 7.910 356,086 -0.04(-0.50%)
Mar 04, 2015 7.950 8.120 7.800 7.950 360,520 -0.02(-0.25%)
Mar 03, 2015 7.870 8.050 7.800 7.970 408,151 +0.10(+1.27%)
Mar 02, 2015 7.750 7.970 7.720 7.870 258,170 +0.16(+2.08%)
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%)
Dec 01, 2014 4.650 4.680 4.480 4.510 311,571 -0.16(-3.43%)
Nov 28, 2014 4.580 4.980 4.580 4.670 469,110 +0.08(+1.74%)
Nov 26, 2014 4.400 4.590 4.590 4.590 412,400 +0.19(+4.32%)
Nov 25, 2014 4.440 4.490 4.230 4.400 267,118 -0.02(-0.45%)
Nov 24, 2014 4.110 4.430 4.100 4.420 566,125 +0.31(+7.54%)
Nov 21, 2014 4.200 4.200 4.070 4.110 456,819 -0.03(-0.72%)
Nov 20, 2014 4.120 4.240 4.110 4.140 279,738 -0.02(-0.48%)
Nov 19, 2014 4.130 4.269 4.050 4.160 417,523 +0.00(+0.00%)
Nov 18, 2014 4.170 4.270 4.110 4.160 316,744 +0.00(+0.00%)
Nov 17, 2014 4.230 4.370 4.120 4.160 257,481 -0.07(-1.65%)
Nov 14, 2014 4.250 4.290 4.160 4.230 224,716 -0.01(-0.24%)
Nov 13, 2014 4.380 4.480 4.210 4.240 197,775 -0.12(-2.75%)
Nov 12, 2014 4.380 4.460 4.265 4.360 221,619 -0.03(-0.68%)
Nov 11, 2014 4.350 4.600 4.190 4.390 557,024 +0.06(+1.39%)
Nov 10, 2014 4.130 4.380 4.030 4.330 284,764 +0.23(+5.61%)
Nov 07, 2014 4.270 4.270 3.980 4.100 252,267 -0.15(-3.53%)
Nov 06, 2014 4.120 4.300 4.070 4.250 212,494 +0.11(+2.66%)
Nov 05, 2014 4.370 4.393 4.060 4.140 431,092 -0.16(-3.72%)
Nov 04, 2014 3.920 4.480 3.825 4.300 1,112,920 +0.60(+16.22%)
Nov 03, 2014 3.620 3.770 3.528 3.700 239,955 +0.03(+0.82%)
Oct 31, 2014 3.900 3.900 3.560 3.670 431,093 -0.13(-3.42%)
Oct 30, 2014 3.660 3.850 3.550 3.800 410,181 +0.15(+4.11%)
Oct 29, 2014 3.590 3.730 3.490 3.650 314,662 +0.08(+2.24%)
Oct 28, 2014 3.460 3.590 3.400 3.570 224,892 +0.14(+4.08%)
Oct 27, 2014 3.510 3.500 3.500 3.430 176,063 -0.07(-2.00%)
Oct 24, 2014 3.460 3.500 3.370 3.500 119,663 +0.05(+1.45%)
Oct 23, 2014 3.370 3.540 3.310 3.450 179,565 +0.12(+3.60%)
Oct 22, 2014 3.440 3.470 3.300 3.330 169,331 -0.08(-2.35%)
Oct 21, 2014 3.490 3.490 3.400 3.410 171,539 -0.06(-1.73%)
Oct 20, 2014 3.280 3.490 3.280 3.470 276,042 +0.21(+6.44%)
Oct 17, 2014 3.500 3.590 3.250 3.260 243,645 -0.14(-4.12%)
Oct 16, 2014 3.270 3.490 3.270 3.400 206,664 -0.01(-0.29%)
Oct 15, 2014 3.200 3.450 3.150 3.410 198,834 +0.14(+4.28%)
Oct 14, 2014 3.330 3.410 3.180 3.270 309,267 -0.02(-0.61%)
Oct 13, 2014 3.100 3.430 3.070 3.290 301,652 +0.22(+7.17%)
Oct 10, 2014 3.250 3.380 3.060 3.070 248,043 -0.21(-6.40%)
Oct 09, 2014 3.450 3.450 3.240 3.280 213,345 -0.17(-4.93%)
Oct 08, 2014 3.430 3.480 3.180 3.450 360,200 +0.00(+0.00%)
Oct 07, 2014 3.530 3.580 3.400 3.450 206,924 -0.12(-3.36%)
Oct 06, 2014 3.600 3.660 3.460 3.570 249,865 -0.04(-0.97%)
Oct 03, 2014 3.570 3.620 3.420 3.605 218,413 +0.10(+2.71%)
Oct 02, 2014 3.430 3.540 3.395 3.510 159,573 +0.06(+1.74%)
Oct 01, 2014 3.560 3.620 3.420 3.450 265,163 -0.07(-1.99%)
Sep 30, 2014 3.670 3.673 3.490 3.520 528,534 -0.18(-4.86%)
Sep 29, 2014 3.640 3.750 3.530 3.700 307,291 +0.00(+0.00%)
Sep 26, 2014 3.620 3.720 3.510 3.700 371,595 +0.09(+2.49%)
Sep 25, 2014 3.730 3.820 3.600 3.610 328,400 -0.12(-3.22%)
Sep 24, 2014 3.650 3.870 3.595 3.730 256,232 +0.09(+2.47%)
Sep 23, 2014 3.810 3.860 3.590 3.640 451,714 -0.17(-4.46%)
Sep 22, 2014 4.070 4.100 3.810 3.810 400,869 -0.33(-7.97%)
Sep 19, 2014 3.860 4.160 3.860 4.140 951,141 +0.28(+7.25%)
Sep 18, 2014 3.880 3.940 3.730 3.860 257,866 -0.01(-0.26%)
Sep 17, 2014 3.790 3.950 3.709 3.870 262,533 +0.12(+3.20%)
Sep 16, 2014 3.760 3.910 3.710 3.750 269,939 -0.03(-0.79%)
Sep 15, 2014 3.800 3.880 3.700 3.780 312,361 -0.02(-0.53%)
Sep 12, 2014 3.930 4.060 3.770 3.800 238,000 -0.16(-4.04%)
Sep 11, 2014 4.250 4.250 3.850 3.960 694,445 -0.33(-7.69%)
Sep 10, 2014 3.660 4.430 3.660 4.290 1,524,193 +0.63(+17.21%)
Sep 09, 2014 3.880 3.920 3.580 3.660 572,367 -0.24(-6.15%)
Sep 08, 2014 3.800 3.920 3.800 3.900 312,596 +0.09(+2.36%)
Sep 05, 2014 3.850 3.920 3.740 3.810 214,615 -0.05(-1.30%)
Sep 04, 2014 4.110 4.120 3.840 3.860 620,693 -0.23(-5.62%)
Sep 03, 2014 4.090 4.130 4.000 4.090 342,441 +0.02(+0.49%)
Sep 02, 2014 4.260 4.280 4.080 4.070 566,551 -0.21(-4.91%)
Aug 29, 2014 4.310 4.280 4.280 4.280 156,900 -0.03(-0.70%)
Aug 28, 2014 4.380 4.420 4.295 4.310 225,633 -0.10(-2.27%)
Aug 27, 2014 4.380 4.440 4.320 4.410 202,344 +0.03(+0.68%)
Aug 26, 2014 4.380 4.420 4.350 4.380 257,249 -0.01(-0.23%)
Aug 25, 2014 4.350 4.480 4.260 4.390 363,185 +0.09(+2.09%)
Aug 22, 2014 4.370 4.370 4.250 4.300 200,510 -0.08(-1.83%)
Aug 21, 2014 4.380 4.440 4.250 4.380 345,218 -0.02(-0.45%)
Aug 20, 2014 4.430 4.490 4.380 4.400 172,497 -0.06(-1.35%)
Aug 19, 2014 4.470 4.520 4.440 4.460 337,369 -0.01(-0.22%)
Aug 18, 2014 4.590 4.620 4.420 4.470 527,965 -0.05(-1.11%)
Aug 15, 2014 4.550 4.620 4.400 4.520 317,264 +0.02(+0.44%)
Aug 14, 2014 4.490 4.550 4.420 4.500 260,365 +0.04(+0.90%)
Aug 13, 2014 4.400 4.540 4.400 4.460 320,530 +0.07(+1.59%)
Aug 12, 2014 4.300 4.460 4.270 4.390 561,061 +0.06(+1.39%)
Aug 11, 2014 4.180 4.355 4.140 4.330 621,015 +0.20(+4.84%)
Aug 08, 2014 4.230 4.250 4.100 4.130 509,484 -0.06(-1.43%)
Aug 07, 2014 4.230 4.400 4.160 4.190 544,850 +0.01(+0.24%)
Aug 06, 2014 4.120 4.270 4.080 4.180 470,035 +0.01(+0.24%)
Aug 05, 2014 4.190 4.260 4.080 4.170 504,022 -0.08(-1.88%)
Aug 04, 2014 4.200 4.300 4.130 4.250 470,498 +0.09(+2.16%)
Aug 01, 2014 4.240 4.310 4.120 4.160 531,832 -0.07(-1.65%)
Jul 31, 2014 4.190 4.440 4.170 4.230 969,941 +0.07(+1.68%)
Jul 30, 2014 4.160 4.340 4.120 4.160 632,702 +0.07(+1.71%)
Jul 29, 2014 4.150 4.240 4.050 4.090 621,103 -0.02(-0.48%)
Jul 28, 2014 4.230 4.300 4.110 4.110 422,594 -0.13(-3.07%)
Jul 25, 2014 4.250 4.320 4.162 4.240 626,765 -0.01(-0.24%)
Jul 24, 2014 4.440 4.485 4.240 4.250 792,060 -0.20(-4.49%)
Jul 23, 2014 4.350 4.490 4.350 4.450 347,451 +0.11(+2.53%)
Jul 22, 2014 4.460 4.510 4.270 4.340 433,168 -0.08(-1.81%)
Jul 21, 2014 4.250 4.490 4.210 4.420 412,687 +0.14(+3.27%)
Jul 18, 2014 4.230 4.430 4.160 4.280 440,301 +0.06(+1.42%)
Jul 17, 2014 4.370 4.410 4.190 4.220 396,497 -0.16(-3.65%)
Jul 16, 2014 4.430 4.480 4.300 4.380 399,890 -0.03(-0.68%)
Jul 15, 2014 4.600 4.680 4.330 4.410 678,066 -0.16(-3.50%)
Jul 14, 2014 4.660 4.710 4.500 4.570 361,976 -0.03(-0.65%)
Jul 11, 2014 4.290 4.690 4.290 4.600 663,826 +0.31(+7.23%)
Jul 10, 2014 4.250 4.350 4.110 4.290 641,243 -0.07(-1.61%)
Jul 09, 2014 4.420 4.520 4.330 4.360 449,472 -0.06(-1.36%)
Jul 08, 2014 4.810 4.860 4.390 4.420 1,233,882 -0.38(-7.92%)
Jul 07, 2014 4.900 4.900 4.765 4.800 800,360 -0.10(-2.04%)
Jul 03, 2014 4.880 4.900 4.900 4.900 235,500 +0.03(+0.62%)
Jul 02, 2014 4.860 4.990 4.835 4.870 437,552 +0.01(+0.21%)
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.