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 )

61.32 -1.21 (-1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Feb 28, 2014 10.34 10.42 9.630 9.850 1,040,855 -0.48(-4.65%)
Feb 27, 2014 10.01 10.43 9.820 10.33 1,168,904 +0.33(+3.30%)
Feb 26, 2014 10.06 10.21 9.850 10.00 837,268 -0.06(-0.60%)
Feb 25, 2014 9.660 10.20 9.560 10.06 688,743 +0.41(+4.25%)
Feb 24, 2014 10.06 10.20 9.530 9.650 997,033 -0.36(-3.60%)
Feb 21, 2014 9.380 10.19 9.380 10.01 1,141,721 +0.72(+7.75%)
Feb 20, 2014 8.872 9.450 8.810 9.290 3,001,243 -0.56(-5.69%)
Feb 19, 2014 9.700 10.12 9.700 9.850 608,363 +0.11(+1.13%)
Feb 18, 2014 10.08 10.08 9.260 9.740 565,809 +0.24(+2.53%)
Feb 14, 2014 9.310 9.500 9.500 9.500 598,100 +0.38(+4.17%)
Feb 13, 2014 8.880 9.720 8.880 9.120 1,020,727 +0.23(+2.59%)
Feb 12, 2014 8.920 9.070 8.856 8.890 621,952 +0.00(+0.00%)
Feb 11, 2014 8.750 9.090 8.610 8.890 806,072 +0.14(+1.60%)
Feb 10, 2014 8.730 9.020 8.460 8.750 836,175 +0.05(+0.57%)
Feb 07, 2014 7.430 9.240 7.220 8.700 4,384,604 +1.80(+26.09%)
Feb 06, 2014 7.000 7.110 6.830 6.900 402,066 +0.05(+0.73%)
Feb 05, 2014 7.040 7.090 6.640 6.850 746,581 -0.24(-3.39%)
Feb 04, 2014 7.300 7.325 7.080 7.090 600,891 -0.15(-2.07%)
Feb 03, 2014 7.690 7.780 7.220 7.240 436,760 -0.51(-6.58%)
Jan 31, 2014 8.010 8.110 7.710 7.750 464,665 -0.28(-3.49%)
Jan 30, 2014 7.820 8.130 7.752 8.030 354,156 +0.23(+2.95%)
Jan 29, 2014 7.940 8.070 7.650 7.800 232,375 -0.25(-3.11%)
Jan 28, 2014 7.990 8.220 7.750 8.050 492,498 +0.07(+0.88%)
Jan 27, 2014 8.240 8.300 7.530 7.980 588,655 -0.27(-3.27%)
Jan 24, 2014 8.900 8.900 8.230 8.250 431,242 -0.77(-8.54%)
Jan 23, 2014 8.880 9.080 8.700 9.020 280,671 +0.06(+0.67%)
Jan 22, 2014 8.830 8.990 8.520 8.960 421,575 +0.11(+1.24%)
Jan 21, 2014 9.220 9.290 8.680 8.850 595,767 -0.26(-2.85%)
Jan 17, 2014 9.560 9.110 9.110 9.110 696,700 -0.44(-4.61%)
Jan 16, 2014 9.140 9.690 9.140 9.550 484,509 +0.37(+4.03%)
Jan 15, 2014 9.310 9.380 9.080 9.180 289,624 -0.13(-1.40%)
Jan 14, 2014 8.990 9.564 8.980 9.310 610,675 +0.36(+4.02%)
Jan 13, 2014 9.370 9.420 8.440 8.950 1,528,719 -0.63(-6.58%)
Jan 10, 2014 8.440 9.800 8.440 9.580 1,565,766 +1.23(+14.73%)
Jan 09, 2014 7.870 8.360 7.840 8.350 656,457 +0.48(+6.10%)
Jan 08, 2014 7.840 8.050 7.660 7.870 666,022 +0.05(+0.64%)
Jan 07, 2014 7.300 7.850 7.292 7.820 740,927 +0.57(+7.86%)
Jan 06, 2014 6.910 7.250 6.860 7.250 706,599 +0.39(+5.69%)
Jan 03, 2014 6.720 6.880 6.720 6.860 540,136 +0.14(+2.08%)
Jan 02, 2014 6.470 6.750 6.420 6.720 434,109 +0.22(+3.38%)
Dec 31, 2013 6.600 6.500 6.500 6.500 343,800 -0.11(-1.66%)
Dec 30, 2013 6.700 6.730 6.550 6.610 284,795 -0.08(-1.20%)
Dec 27, 2013 6.660 6.720 6.620 6.690 204,642 +0.00(+0.00%)
Dec 26, 2013 6.810 6.815 6.600 6.690 300,212 -0.10(-1.47%)
Dec 24, 2013 6.790 6.970 6.670 6.790 242,876 +0.06(+0.89%)
Dec 23, 2013 6.670 6.770 6.433 6.730 425,335 +0.13(+1.97%)
Dec 20, 2013 6.310 6.630 6.310 6.600 684,678 +0.33(+5.26%)
Dec 19, 2013 6.350 6.450 6.190 6.270 210,217 -0.11(-1.72%)
Dec 18, 2013 6.380 6.470 6.250 6.380 277,367 -0.02(-0.31%)
Dec 17, 2013 6.440 6.520 6.330 6.400 270,268 -0.04(-0.62%)
Dec 16, 2013 6.330 6.450 6.280 6.440 174,216 +0.12(+1.90%)
Dec 13, 2013 6.100 6.360 6.040 6.320 292,186 +0.24(+3.95%)
Dec 12, 2013 6.040 6.270 5.990 6.080 347,967 +0.03(+0.50%)
Dec 11, 2013 6.200 6.250 5.990 6.050 567,550 -0.15(-2.42%)
Dec 10, 2013 6.340 6.380 6.200 6.200 269,445 -0.13(-2.05%)
Dec 09, 2013 6.770 6.770 6.260 6.330 537,457 -0.39(-5.80%)
Dec 06, 2013 6.690 6.776 6.600 6.720 0 +0.12(+1.82%)
Dec 05, 2013 6.550 6.650 6.530 6.600 0 +0.02(+0.30%)
Dec 04, 2013 6.480 6.645 6.480 6.580 0 +0.06(+0.92%)
Dec 03, 2013 6.530 6.580 6.420 6.520 0 +0.00(+0.00%)
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.