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 )

62.10 -1.92 (-3.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 31, 2019 10.25 10.73 10.17 10.61 618,500 +0.35(+3.41%)
Dec 30, 2019 10.25 10.44 10.11 10.26 948,068 -0.03(-0.29%)
Dec 27, 2019 10.36 10.36 9.820 10.29 482,100 +0.01(+0.15%)
Dec 26, 2019 10.43 10.43 10.08 10.28 956,689 -0.07(-0.72%)
Dec 24, 2019 10.25 10.37 10.08 10.35 294,300 +0.12(+1.17%)
Dec 23, 2019 10.46 10.64 10.02 10.23 542,157 -0.23(-2.25%)
Dec 20, 2019 10.41 10.57 10.16 10.46 1,212,800 +0.14(+1.41%)
Dec 19, 2019 10.34 10.61 10.20 10.32 689,427 +0.07(+0.68%)
Dec 18, 2019 9.950 10.29 9.950 10.25 1,350,521 +0.27(+2.71%)
Dec 17, 2019 10.20 10.20 9.650 9.980 602,080 -0.22(-2.16%)
Dec 16, 2019 11.00 11.00 9.910 10.20 990,844 -0.45(-4.23%)
Dec 13, 2019 9.980 10.70 9.800 10.65 1,972,300 +0.97(+10.02%)
Dec 12, 2019 9.530 9.830 9.520 9.680 661,130 +0.17(+1.79%)
Dec 11, 2019 9.510 9.670 9.430 9.510 958,820 +0.02(+0.21%)
Dec 10, 2019 9.650 9.670 9.340 9.490 1,136,818 -0.14(-1.45%)
Dec 09, 2019 9.470 9.890 9.325 9.630 1,464,376 +0.21(+2.23%)
Dec 06, 2019 9.880 9.920 8.950 9.420 623,400 -0.40(-4.07%)
Dec 05, 2019 9.800 9.970 9.490 9.820 655,240 +0.02(+0.20%)
Dec 04, 2019 9.850 10.06 9.580 9.800 417,370 +0.02(+0.20%)
Dec 03, 2019 9.460 9.950 9.454 9.780 551,612 +0.32(+3.38%)
Dec 02, 2019 9.710 10.13 9.400 9.460 894,228 -0.21(-2.17%)
Nov 29, 2019 9.650 9.750 9.430 9.670 434,400 +0.10(+1.04%)
Nov 27, 2019 9.390 9.615 9.250 9.570 394,500 +0.21(+2.24%)
Nov 26, 2019 9.500 9.550 9.110 9.360 615,537 -0.14(-1.47%)
Nov 25, 2019 9.740 9.880 9.450 9.500 1,747,239 -0.14(-1.45%)
Nov 22, 2019 9.470 9.720 9.350 9.640 387,500 +0.20(+2.12%)
Nov 21, 2019 9.530 9.540 9.070 9.440 699,923 -0.11(-1.15%)
Nov 20, 2019 9.180 9.750 9.140 9.550 1,331,619 +0.30(+3.24%)
Nov 19, 2019 8.440 9.340 8.310 9.250 2,424,799 +0.86(+10.25%)
Nov 18, 2019 8.150 8.500 8.080 8.390 929,333 +0.21(+2.57%)
Nov 15, 2019 8.200 8.305 7.960 8.180 562,400 +0.06(+0.80%)
Nov 14, 2019 8.100 8.215 8.030 8.115 1,121,105 +0.02(+0.19%)
Nov 13, 2019 8.010 8.190 7.890 8.100 1,433,856 +0.15(+1.89%)
Nov 12, 2019 8.150 8.220 7.910 7.950 1,222,448 -0.20(-2.45%)
Nov 11, 2019 8.130 8.350 7.990 8.150 1,447,505 -0.05(-0.61%)
Nov 08, 2019 8.220 8.220 7.725 8.200 5,309,400 -0.07(-0.85%)
Nov 07, 2019 9.980 9.980 8.270 8.270 6,773,302 -2.57(-23.67%)
Nov 06, 2019 11.07 11.22 10.56 10.84 338,706 -0.23(-2.12%)
Nov 05, 2019 11.05 11.25 10.82 11.07 225,375 +0.05(+0.45%)
Nov 04, 2019 11.40 11.69 11.01 11.02 254,693 -0.17(-1.52%)
Nov 01, 2019 11.70 12.44 10.93 11.19 475,100 -0.46(-3.95%)
Oct 31, 2019 11.81 11.99 11.48 11.65 232,971 -0.19(-1.60%)
Oct 30, 2019 11.37 11.85 11.36 11.84 204,529 +0.42(+3.68%)
Oct 29, 2019 11.42 11.52 11.05 11.42 214,542 +0.02(+0.18%)
Oct 28, 2019 11.38 11.55 11.34 11.40 119,241 +0.06(+0.53%)
Oct 25, 2019 11.08 11.43 11.01 11.34 204,600 +0.25(+2.25%)
Oct 24, 2019 11.58 11.58 10.99 11.09 196,157 -0.43(-3.73%)
Oct 23, 2019 11.37 11.69 11.30 11.52 162,707 +0.16(+1.41%)
Oct 22, 2019 11.47 11.73 11.24 11.36 177,639 +0.00(+0.00%)
Oct 21, 2019 11.15 11.53 10.93 11.36 186,967 +0.39(+3.56%)
Oct 18, 2019 11.22 11.32 10.89 10.97 320,800 -0.37(-3.26%)
Oct 17, 2019 11.59 11.75 11.27 11.34 232,268 -0.22(-1.90%)
Oct 16, 2019 11.56 11.73 11.42 11.56 184,988 -0.04(-0.34%)
Oct 15, 2019 11.20 11.71 11.04 11.60 345,521 +0.46(+4.08%)
Oct 14, 2019 11.18 11.57 11.00 11.14 245,797 -0.04(-0.31%)
Oct 11, 2019 10.90 11.32 10.86 11.18 359,000 +0.41(+3.81%)
Oct 10, 2019 11.18 11.39 10.68 10.77 456,116 -0.38(-3.41%)
Oct 09, 2019 11.25 11.34 11.01 11.15 194,457 +0.01(+0.09%)
Oct 08, 2019 11.41 11.41 10.99 11.14 321,510 -0.39(-3.38%)
Oct 07, 2019 11.58 11.89 11.50 11.53 304,888 -0.23(-1.96%)
Oct 04, 2019 11.59 11.83 11.21 11.76 489,800 +0.19(+1.64%)
Oct 03, 2019 11.22 11.65 11.16 11.57 313,766 +0.28(+2.48%)
Oct 02, 2019 11.34 11.43 10.96 11.29 467,540 -0.16(-1.40%)
Oct 01, 2019 11.40 11.80 11.28 11.45 579,786 +0.07(+0.62%)
Sep 30, 2019 11.31 11.63 11.30 11.38 554,201 -0.03(-0.31%)
Sep 27, 2019 11.60 11.89 11.18 11.41 365,000 -0.27(-2.31%)
Sep 26, 2019 13.01 13.20 11.64 11.69 550,737 -1.31(-10.08%)
Sep 25, 2019 12.82 13.27 12.60 12.99 523,605 +0.15(+1.21%)
Sep 24, 2019 13.12 13.31 12.79 12.84 549,595 -0.27(-2.06%)
Sep 23, 2019 12.97 13.18 12.82 13.11 224,052 +0.11(+0.85%)
Sep 20, 2019 13.16 13.24 12.87 13.00 943,200 -0.17(-1.29%)
Sep 19, 2019 13.07 13.49 12.85 13.17 388,879 +0.12(+0.92%)
Sep 18, 2019 13.08 13.22 12.85 13.05 744,934 -0.08(-0.61%)
Sep 17, 2019 13.00 13.15 12.83 13.13 271,678 +0.13(+1.00%)
Sep 16, 2019 12.86 13.13 12.49 13.00 921,878 +0.61(+4.92%)
Sep 13, 2019 13.00 13.15 12.26 12.39 366,300 -0.21(-1.67%)
Sep 12, 2019 13.02 13.02 12.37 12.60 314,160 -0.37(-2.85%)
Sep 11, 2019 12.70 13.05 12.51 12.97 347,796 +0.34(+2.69%)
Sep 10, 2019 12.55 12.96 12.01 12.63 338,855 -0.04(-0.32%)
Sep 09, 2019 14.17 14.17 12.62 12.67 338,334 -1.42(-10.08%)
Sep 06, 2019 14.41 14.94 14.03 14.09 500,800 -0.16(-1.12%)
Sep 05, 2019 13.93 14.25 13.54 14.25 454,939 +0.42(+3.04%)
Sep 04, 2019 13.53 13.86 13.39 13.83 237,114 +0.46(+3.44%)
Sep 03, 2019 14.05 14.30 13.35 13.37 386,526 -0.68(-4.84%)
Aug 30, 2019 14.32 14.32 13.92 14.05 187,700 -0.18(-1.26%)
Aug 29, 2019 14.21 14.34 13.88 14.23 319,524 +0.09(+0.64%)
Aug 28, 2019 13.61 14.35 13.61 14.14 322,173 +0.38(+2.76%)
Aug 27, 2019 13.91 14.36 13.62 13.76 350,781 -0.04(-0.29%)
Aug 26, 2019 13.22 13.80 12.59 13.80 362,483 +0.73(+5.59%)
Aug 23, 2019 13.42 13.57 13.02 13.07 447,800 -0.39(-2.90%)
Aug 22, 2019 14.00 14.07 13.42 13.46 321,699 -0.48(-3.44%)
Aug 21, 2019 13.89 14.42 13.67 13.94 459,833 +0.16(+1.16%)
Aug 20, 2019 13.99 14.30 13.67 13.78 391,513 -0.21(-1.50%)
Aug 19, 2019 13.49 14.13 13.31 13.99 479,881 +0.73(+5.51%)
Aug 16, 2019 12.51 13.28 12.40 13.26 462,400 +0.77(+6.16%)
Aug 15, 2019 12.66 12.94 12.35 12.49 275,693 -0.14(-1.11%)
Aug 14, 2019 12.74 13.42 12.60 12.63 505,458 -0.46(-3.51%)
Aug 13, 2019 13.37 13.43 12.56 13.09 398,787 -0.23(-1.73%)
Aug 12, 2019 13.38 13.76 12.96 13.32 329,102 -0.19(-1.41%)
Aug 09, 2019 13.31 14.25 12.25 13.51 674,700 -0.12(-0.88%)
Aug 08, 2019 13.52 14.00 13.23 13.63 539,325 +0.27(+2.02%)
Aug 07, 2019 13.02 13.80 12.91 13.36 639,807 +0.29(+2.22%)
Aug 06, 2019 12.27 13.11 12.18 13.07 664,004 +0.79(+6.43%)
Aug 05, 2019 12.39 12.62 12.08 12.28 377,339 -0.22(-1.76%)
Aug 02, 2019 12.47 12.61 12.15 12.50 513,200 +0.00(+0.00%)
Aug 01, 2019 12.22 12.67 12.14 12.50 331,934 +0.31(+2.54%)
Jul 31, 2019 12.45 12.93 12.15 12.19 472,954 -0.23(-1.85%)
Jul 30, 2019 12.05 12.44 11.93 12.42 295,163 +0.25(+2.05%)
Jul 29, 2019 12.19 12.23 11.72 12.17 271,260 +0.03(+0.25%)
Jul 26, 2019 11.84 12.45 11.79 12.14 877,400 +0.35(+2.97%)
Jul 25, 2019 11.71 11.84 11.48 11.79 1,409,804 +0.10(+0.86%)
Jul 24, 2019 11.46 11.70 11.18 11.69 268,165 +0.09(+0.78%)
Jul 23, 2019 11.56 11.70 11.38 11.60 528,888 -0.03(-0.26%)
Jul 22, 2019 11.18 11.74 11.06 11.63 400,541 +0.49(+4.40%)
Jul 19, 2019 11.21 11.46 11.05 11.14 859,300 -0.09(-0.80%)
Jul 18, 2019 11.54 11.65 11.21 11.23 385,470 -0.37(-3.19%)
Jul 17, 2019 11.56 11.82 11.39 11.60 234,399 +0.02(+0.17%)
Jul 16, 2019 11.07 11.86 11.06 11.58 400,061 +0.51(+4.61%)
Jul 15, 2019 11.07 11.10 10.82 11.07 184,822 +0.04(+0.36%)
Jul 12, 2019 10.99 11.05 10.74 11.03 366,500 -0.01(-0.09%)
Jul 11, 2019 11.26 11.26 10.96 11.04 190,544 -0.22(-1.95%)
Jul 10, 2019 11.15 11.34 10.97 11.26 207,131 +0.10(+0.90%)
Jul 09, 2019 10.80 11.16 10.77 11.16 159,505 +0.34(+3.14%)
Jul 08, 2019 10.95 10.95 10.64 10.82 161,425 -0.20(-1.81%)
Jul 05, 2019 11.07 11.23 10.97 11.02 162,600 -0.16(-1.43%)
Jul 03, 2019 10.90 11.19 10.83 11.18 123,100 +0.31(+2.85%)
Jul 02, 2019 11.25 11.30 10.65 10.87 307,911 -0.37(-3.29%)
Jul 01, 2019 11.36 11.58 10.97 11.24 782,159 -0.01(-0.09%)
Jun 28, 2019 11.05 11.38 10.82 11.25 1,685,800 +0.18(+1.63%)
Jun 27, 2019 10.94 11.17 10.94 11.07 278,719 +0.24(+2.22%)
Jun 26, 2019 10.83 11.04 10.71 10.83 437,394 -0.01(-0.09%)
Jun 25, 2019 10.83 11.05 10.74 10.84 184,515 +0.02(+0.18%)
Jun 24, 2019 11.20 11.37 10.78 10.82 368,546 -0.38(-3.39%)
Jun 21, 2019 11.06 11.25 10.81 11.20 894,500 +0.06(+0.54%)
Jun 20, 2019 11.29 11.48 10.76 11.14 369,107 +0.00(+0.00%)
Jun 19, 2019 11.00 11.21 10.82 11.14 239,258 +0.10(+0.91%)
Jun 18, 2019 10.88 11.25 10.78 11.04 306,656 +0.29(+2.70%)
Jun 17, 2019 9.570 10.76 9.510 10.75 550,802 +1.21(+12.68%)
Jun 14, 2019 9.840 10.04 9.520 9.540 284,800 -0.40(-4.02%)
Jun 13, 2019 9.560 10.04 9.380 9.940 449,697 +0.45(+4.74%)
Jun 12, 2019 9.480 9.670 9.340 9.490 375,222 +0.04(+0.42%)
Jun 11, 2019 9.600 9.600 9.070 9.450 474,205 -0.08(-0.84%)
Jun 10, 2019 9.900 10.03 9.510 9.530 270,383 -0.34(-3.44%)
Jun 07, 2019 9.960 10.02 9.760 9.870 376,600 -0.01(-0.10%)
Jun 06, 2019 10.44 10.58 9.870 9.880 411,417 -0.59(-5.64%)
Jun 05, 2019 10.83 10.89 10.45 10.47 337,148 -0.29(-2.70%)
Jun 04, 2019 10.69 10.78 10.36 10.76 426,015 +0.21(+1.99%)
Jun 03, 2019 10.38 10.59 10.31 10.55 442,596 +0.18(+1.74%)
May 31, 2019 10.00 10.41 9.890 10.37 541,600 +0.22(+2.17%)
May 30, 2019 10.28 10.28 10.09 10.15 400,303 -0.13(-1.26%)
May 29, 2019 10.07 10.37 9.830 10.28 872,665 +0.12(+1.18%)
May 28, 2019 10.05 10.37 9.810 10.16 500,131 +0.11(+1.09%)
May 24, 2019 9.670 10.38 9.620 10.05 770,900 +0.48(+5.02%)
May 23, 2019 10.38 10.38 9.510 9.570 517,586 -1.01(-9.55%)
May 22, 2019 10.74 10.88 10.57 10.58 284,008 -0.21(-1.95%)
May 21, 2019 10.53 10.95 10.53 10.79 555,686 +0.32(+3.06%)
May 20, 2019 10.29 10.63 10.22 10.47 483,073 +0.06(+0.58%)
May 17, 2019 10.58 10.69 10.22 10.41 360,300 -0.32(-2.98%)
May 16, 2019 10.71 11.33 10.55 10.73 573,401 +0.05(+0.47%)
May 15, 2019 10.32 10.77 10.28 10.68 280,568 +0.25(+2.40%)
May 14, 2019 10.13 10.52 9.930 10.43 412,837 +0.32(+3.17%)
May 13, 2019 9.760 10.76 9.710 10.11 838,783 +0.04(+0.40%)
May 10, 2019 8.880 10.39 8.790 10.07 957,800 +1.06(+11.76%)
May 09, 2019 8.800 9.130 8.580 9.010 406,031 +0.07(+0.78%)
May 08, 2019 9.170 9.170 8.790 8.940 450,617 -0.31(-3.35%)
May 07, 2019 9.370 9.440 9.150 9.250 728,628 -0.23(-2.43%)
May 06, 2019 8.200 9.790 7.760 9.480 1,573,496 +0.63(+7.12%)
May 03, 2019 8.480 8.850 8.390 8.850 478,700 +0.40(+4.73%)
May 02, 2019 8.290 8.460 8.100 8.450 244,431 +0.13(+1.56%)
May 01, 2019 8.860 8.892 8.300 8.320 1,012,203 -0.50(-5.67%)
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%)
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.