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 )

65.05 -0.22 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Sep 30, 2016 8.980 9.353 8.860 9.180 682,180 +0.23(+2.57%)
Sep 29, 2016 9.000 9.000 8.720 8.950 595,803 +0.05(+0.56%)
Sep 28, 2016 8.930 9.000 8.810 8.900 401,153 +0.00(+0.00%)
Sep 27, 2016 8.770 9.000 8.750 8.900 309,899 +0.17(+1.95%)
Sep 26, 2016 8.800 8.810 8.690 8.730 228,824 -0.03(-0.34%)
Sep 23, 2016 8.840 9.000 8.690 8.760 279,838 -0.07(-0.79%)
Sep 22, 2016 8.900 9.080 8.800 8.830 228,719 -0.02(-0.23%)
Sep 21, 2016 8.870 8.920 8.570 8.850 233,911 +0.03(+0.34%)
Sep 20, 2016 8.640 8.880 8.520 8.820 304,067 +0.27(+3.16%)
Sep 19, 2016 8.640 8.860 8.510 8.550 260,890 -0.09(-1.04%)
Sep 16, 2016 8.770 8.770 8.530 8.640 834,394 -0.13(-1.48%)
Sep 15, 2016 8.950 9.050 8.720 8.770 280,510 -0.15(-1.68%)
Sep 14, 2016 9.010 9.259 8.888 8.920 261,212 -0.02(-0.22%)
Sep 13, 2016 9.280 9.280 8.840 8.940 370,577 -0.28(-3.04%)
Sep 12, 2016 9.070 9.260 9.050 9.220 413,554 +0.13(+1.43%)
Sep 09, 2016 9.340 9.350 8.930 9.090 865,668 -0.36(-3.81%)
Sep 08, 2016 9.640 9.640 9.410 9.450 395,849 -0.14(-1.46%)
Sep 07, 2016 10.20 10.28 9.580 9.590 658,778 -0.61(-5.98%)
Sep 06, 2016 10.40 10.43 10.14 10.20 266,904 -0.16(-1.54%)
Sep 02, 2016 10.36 10.36 10.36 10.36 410,200 -0.14(-1.33%)
Sep 01, 2016 12.51 12.98 10.05 10.50 2,728,144 -1.57(-13.01%)
Aug 31, 2016 12.10 12.15 11.94 12.07 237,253 -0.02(-0.17%)
Aug 30, 2016 12.19 12.19 12.00 12.09 224,683 -0.10(-0.82%)
Aug 29, 2016 12.19 12.29 12.06 12.19 368,651 -0.04(-0.33%)
Aug 26, 2016 12.12 12.28 12.00 12.23 170,265 +0.13(+1.07%)
Aug 25, 2016 11.88 12.25 11.88 12.10 172,726 +0.20(+1.68%)
Aug 24, 2016 12.11 12.33 11.88 11.90 362,418 -0.23(-1.90%)
Aug 23, 2016 12.20 12.42 12.12 12.13 175,034 -0.04(-0.33%)
Aug 22, 2016 11.82 12.33 11.45 12.17 218,767 +0.40(+3.40%)
Aug 19, 2016 11.90 12.00 11.76 11.77 180,464 -0.13(-1.09%)
Aug 18, 2016 11.88 11.95 11.70 11.90 146,013 +0.03(+0.25%)
Aug 17, 2016 11.99 12.06 11.81 11.87 182,852 -0.07(-0.59%)
Aug 16, 2016 12.07 12.14 11.89 11.94 299,385 -0.21(-1.73%)
Aug 15, 2016 12.11 12.37 11.91 12.15 178,885 +0.00(+0.00%)
Aug 12, 2016 12.11 12.31 12.02 12.15 240,635 -0.02(-0.16%)
Aug 11, 2016 12.12 12.30 11.93 12.17 198,993 +0.06(+0.50%)
Aug 10, 2016 12.21 12.24 11.99 12.11 363,285 -0.15(-1.22%)
Aug 09, 2016 11.97 12.38 11.97 12.26 243,725 +0.26(+2.17%)
Aug 08, 2016 12.17 12.19 11.89 12.00 290,513 -0.12(-0.99%)
Aug 05, 2016 11.86 12.15 11.80 12.12 261,910 +0.26(+2.19%)
Aug 04, 2016 12.16 12.16 11.85 11.86 188,013 -0.24(-1.98%)
Aug 03, 2016 11.65 12.14 11.58 12.10 319,102 +0.41(+3.51%)
Aug 02, 2016 11.46 11.85 11.39 11.69 426,290 +0.20(+1.74%)
Aug 01, 2016 11.12 11.62 11.12 11.49 372,188 +0.37(+3.33%)
Jul 29, 2016 10.01 11.16 9.860 11.12 837,906 +1.17(+11.76%)
Jul 28, 2016 10.38 10.52 9.910 9.950 363,281 -0.41(-3.96%)
Jul 27, 2016 9.970 10.54 9.970 10.36 397,396 +0.47(+4.75%)
Jul 26, 2016 9.840 9.970 9.750 9.890 255,995 +0.01(+0.10%)
Jul 25, 2016 9.850 9.910 9.670 9.880 199,885 +0.03(+0.30%)
Jul 22, 2016 9.940 10.01 9.810 9.850 147,676 -0.11(-1.10%)
Jul 21, 2016 9.800 10.02 9.800 9.960 234,240 +0.22(+2.26%)
Jul 20, 2016 9.560 9.920 9.271 9.740 223,503 +0.19(+1.99%)
Jul 19, 2016 9.760 9.820 9.490 9.550 247,917 -0.21(-2.15%)
Jul 18, 2016 9.920 9.940 9.720 9.760 272,235 -0.13(-1.31%)
Jul 15, 2016 9.770 9.900 9.670 9.890 185,035 +0.19(+1.96%)
Jul 14, 2016 9.910 10.05 9.620 9.700 292,748 -0.17(-1.72%)
Jul 13, 2016 10.00 10.26 9.810 9.870 551,613 -0.04(-0.40%)
Jul 12, 2016 10.12 10.18 9.870 9.910 404,461 -0.18(-1.78%)
Jul 11, 2016 10.35 10.35 10.03 10.09 344,365 -0.24(-2.32%)
Jul 08, 2016 10.16 10.40 10.15 10.33 276,845 +0.18(+1.77%)
Jul 07, 2016 10.12 10.20 9.920 10.15 284,104 +0.34(+3.47%)
Jul 05, 2016 9.660 9.910 9.520 9.810 314,775 +0.15(+1.55%)
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.