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 )

66.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
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%)
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.