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 )

59.23 +1.34 (+2.31%)
Streaming Delayed Price Updated: 9:41 AM EDT, May 14, 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, 2016 9.370 10.13 9.350 9.490 816,127 +0.08(+0.85%)
Jun 29, 2016 9.400 9.620 9.130 9.410 567,492 +0.14(+1.51%)
Jun 28, 2016 9.090 9.390 8.970 9.270 518,859 +0.25(+2.77%)
Jun 27, 2016 8.990 9.060 8.890 9.020 420,608 -0.02(-0.22%)
Jun 24, 2016 8.490 9.340 8.060 9.040 1,074,992 +0.05(+0.56%)
Jun 23, 2016 8.810 9.030 8.590 8.990 222,124 +0.25(+2.86%)
Jun 22, 2016 8.950 8.950 8.570 8.740 262,781 -0.18(-2.02%)
Jun 21, 2016 9.030 9.030 8.790 8.920 381,653 -0.02(-0.22%)
Jun 20, 2016 9.210 9.280 8.910 8.940 271,149 -0.26(-2.83%)
Jun 17, 2016 9.250 9.370 9.030 9.200 969,767 +0.02(+0.22%)
Jun 16, 2016 8.840 9.220 8.840 9.180 550,455 +0.20(+2.23%)
Jun 15, 2016 8.320 9.070 8.260 8.980 615,089 +0.57(+6.78%)
Jun 14, 2016 8.100 8.420 7.980 8.410 367,182 +0.31(+3.83%)
Jun 13, 2016 8.130 8.220 7.950 8.100 304,080 -0.11(-1.34%)
Jun 10, 2016 8.170 8.425 8.090 8.210 138,944 -0.09(-1.08%)
Jun 09, 2016 8.320 8.495 8.250 8.300 208,883 -0.10(-1.19%)
Jun 08, 2016 8.000 8.470 8.000 8.400 300,838 +0.12(+1.45%)
Jun 07, 2016 8.270 8.360 8.150 8.280 192,707 -0.05(-0.60%)
Jun 06, 2016 8.190 8.400 8.090 8.330 127,858 +0.12(+1.46%)
Jun 03, 2016 8.280 8.390 8.150 8.210 342,527 -0.19(-2.26%)
Jun 02, 2016 8.220 8.400 8.137 8.400 236,440 +0.17(+2.07%)
Jun 01, 2016 8.100 8.300 8.100 8.230 142,149 +0.08(+0.98%)
May 31, 2016 8.160 8.270 8.020 8.150 260,792 +0.04(+0.49%)
May 27, 2016 8.080 8.110 8.110 8.110 166,400 +0.03(+0.37%)
May 26, 2016 8.200 8.270 7.970 8.080 372,183 -0.13(-1.58%)
May 25, 2016 8.110 8.420 8.014 8.210 296,065 +0.09(+1.11%)
May 24, 2016 7.810 8.130 7.750 8.120 274,333 +0.38(+4.91%)
May 23, 2016 7.640 7.980 7.640 7.740 262,265 +0.09(+1.18%)
May 20, 2016 7.570 7.707 7.420 7.650 177,562 +0.11(+1.46%)
May 19, 2016 7.570 7.730 7.320 7.540 203,616 -0.07(-0.92%)
May 18, 2016 7.360 7.670 7.360 7.610 190,034 +0.22(+2.98%)
May 17, 2016 7.650 7.940 7.390 7.390 289,314 -0.28(-3.65%)
May 16, 2016 7.520 7.760 7.430 7.670 210,960 +0.17(+2.27%)
May 13, 2016 7.300 7.630 7.290 7.500 134,511 +0.19(+2.60%)
May 12, 2016 7.600 7.670 7.180 7.310 437,154 -0.30(-3.94%)
May 11, 2016 8.090 8.090 7.490 7.610 937,656 -0.49(-6.05%)
May 10, 2016 8.160 8.160 7.830 8.100 301,114 +0.00(+0.00%)
May 09, 2016 8.000 8.280 7.880 8.100 331,391 +0.06(+0.75%)
May 06, 2016 8.010 8.220 7.897 8.040 254,951 -0.04(-0.50%)
May 05, 2016 8.180 8.180 7.990 8.080 265,066 -0.08(-0.98%)
May 04, 2016 8.370 8.400 8.070 8.160 356,588 -0.24(-2.86%)
May 03, 2016 8.400 8.520 8.280 8.400 234,410 -0.08(-0.94%)
May 02, 2016 8.120 8.480 8.040 8.480 223,941 +0.34(+4.18%)
Apr 29, 2016 8.230 8.330 7.990 8.140 258,384 -0.12(-1.45%)
Apr 28, 2016 7.930 8.520 7.820 8.260 327,189 +0.38(+4.82%)
Apr 27, 2016 8.170 8.170 7.720 7.880 356,654 -0.22(-2.72%)
Apr 26, 2016 8.440 8.440 8.020 8.100 259,739 -0.34(-4.03%)
Apr 25, 2016 8.490 8.640 8.380 8.440 133,827 -0.09(-1.06%)
Apr 22, 2016 8.340 8.580 8.280 8.530 293,151 +0.17(+2.03%)
Apr 21, 2016 8.350 8.470 8.210 8.360 255,213 -0.03(-0.36%)
Apr 20, 2016 8.170 8.450 8.003 8.390 308,752 +0.22(+2.69%)
Apr 19, 2016 8.230 8.264 8.104 8.170 214,630 -0.04(-0.49%)
Apr 18, 2016 7.960 8.300 7.860 8.210 237,745 +0.21(+2.63%)
Apr 15, 2016 7.910 8.070 7.840 8.000 175,169 +0.03(+0.38%)
Apr 14, 2016 7.970 8.130 7.860 7.970 131,278 +0.01(+0.13%)
Apr 13, 2016 7.840 8.010 7.710 7.960 175,805 +0.17(+2.18%)
Apr 12, 2016 7.890 7.890 7.640 7.790 196,476 +0.03(+0.39%)
Apr 11, 2016 7.700 7.800 7.620 7.760 230,333 +0.05(+0.65%)
Apr 08, 2016 7.930 7.930 7.640 7.710 207,092 -0.09(-1.15%)
Apr 07, 2016 7.700 7.910 7.500 7.800 239,852 +0.09(+1.17%)
Apr 06, 2016 7.140 7.870 7.130 7.710 289,764 +0.53(+7.38%)
Apr 05, 2016 7.520 7.590 7.164 7.180 258,300 -0.35(-4.65%)
Apr 04, 2016 7.290 7.760 7.290 7.530 332,262 +0.34(+4.73%)
Apr 01, 2016 6.990 7.240 6.920 7.190 169,078 +0.14(+1.99%)
Mar 31, 2016 6.790 7.231 6.710 7.050 587,534 +0.32(+4.75%)
Mar 30, 2016 6.800 7.000 6.540 6.730 316,199 -0.10(-1.46%)
Mar 29, 2016 6.530 6.970 6.370 6.830 306,543 +0.31(+4.75%)
Mar 28, 2016 6.650 6.710 6.310 6.520 287,007 -0.14(-2.10%)
Mar 24, 2016 6.470 6.660 6.660 6.660 244,500 +0.13(+1.99%)
Mar 23, 2016 6.680 6.830 6.270 6.530 396,833 -0.18(-2.68%)
Mar 22, 2016 6.540 6.830 6.415 6.710 287,245 +0.17(+2.60%)
Mar 21, 2016 6.190 6.670 6.140 6.540 348,055 +0.33(+5.31%)
Mar 18, 2016 6.100 6.500 6.000 6.210 1,166,085 +0.02(+0.32%)
Mar 17, 2016 6.170 6.280 6.065 6.190 404,316 +0.02(+0.32%)
Mar 16, 2016 6.190 6.320 6.045 6.170 355,202 -0.08(-1.28%)
Mar 15, 2016 6.300 6.310 6.060 6.250 439,371 -0.11(-1.73%)
Mar 14, 2016 6.330 6.530 6.300 6.360 265,724 +0.00(+0.00%)
Mar 11, 2016 6.320 6.380 6.080 6.360 239,811 +0.12(+1.92%)
Mar 10, 2016 6.360 6.470 6.060 6.240 375,206 -0.08(-1.27%)
Mar 09, 2016 6.400 6.610 6.050 6.320 304,920 -0.08(-1.25%)
Mar 08, 2016 6.560 6.780 6.290 6.400 387,479 -0.18(-2.74%)
Mar 07, 2016 6.230 6.680 6.150 6.580 260,738 +0.31(+4.94%)
Mar 04, 2016 6.520 6.550 6.120 6.270 621,027 -0.23(-3.54%)
Mar 03, 2016 6.580 6.860 6.390 6.500 364,907 -0.05(-0.76%)
Mar 02, 2016 6.350 6.620 6.170 6.550 265,712 +0.16(+2.50%)
Mar 01, 2016 6.320 6.609 6.130 6.390 476,769 +0.09(+1.43%)
Feb 29, 2016 6.810 7.010 6.250 6.300 571,771 -0.55(-8.03%)
Feb 26, 2016 6.650 6.870 6.550 6.850 466,673 +0.24(+3.63%)
Feb 25, 2016 6.660 6.720 6.390 6.610 317,321 -0.05(-0.75%)
Feb 24, 2016 6.580 6.760 6.490 6.660 409,979 -0.01(-0.15%)
Feb 23, 2016 6.710 6.816 6.540 6.670 499,437 -0.07(-1.04%)
Feb 22, 2016 6.840 7.000 6.720 6.740 383,613 -0.03(-0.44%)
Feb 19, 2016 6.470 6.845 6.390 6.770 288,013 +0.26(+3.99%)
Feb 18, 2016 6.820 6.990 6.410 6.510 611,866 -0.28(-4.12%)
Feb 17, 2016 7.210 7.210 6.540 6.790 770,077 -0.27(-3.82%)
Feb 16, 2016 7.120 7.210 6.830 7.060 387,945 +0.04(+0.57%)
Feb 12, 2016 6.920 7.020 7.020 7.020 359,100 +0.17(+2.48%)
Feb 11, 2016 6.850 6.999 6.590 6.850 285,667 -0.15(-2.14%)
Feb 10, 2016 6.620 7.040 6.470 7.000 588,674 +0.41(+6.22%)
Feb 09, 2016 6.380 6.730 6.290 6.590 447,782 +0.11(+1.70%)
Feb 08, 2016 6.860 6.940 6.370 6.480 528,385 -0.43(-6.22%)
Feb 05, 2016 7.190 7.380 6.900 6.910 440,178 -0.33(-4.56%)
Feb 04, 2016 7.170 7.490 7.050 7.240 348,084 +0.02(+0.28%)
Feb 03, 2016 7.530 7.590 6.890 7.220 609,285 -0.27(-3.60%)
Feb 02, 2016 7.460 7.590 7.310 7.490 369,047 -0.07(-0.93%)
Feb 01, 2016 7.610 7.720 7.420 7.560 347,750 -0.14(-1.82%)
Jan 29, 2016 7.290 7.700 7.220 7.700 397,992 +0.40(+5.48%)
Jan 28, 2016 7.850 7.850 7.280 7.300 339,038 -0.50(-6.41%)
Jan 27, 2016 7.980 8.100 7.720 7.800 261,306 -0.21(-2.62%)
Jan 26, 2016 8.130 8.180 7.710 8.010 288,066 -0.10(-1.23%)
Jan 25, 2016 7.940 8.220 7.810 8.110 301,886 +0.13(+1.63%)
Jan 22, 2016 8.150 8.280 7.860 7.980 300,103 -0.08(-0.99%)
Jan 21, 2016 8.100 8.320 7.790 8.060 384,482 -0.02(-0.25%)
Jan 20, 2016 7.970 8.140 7.320 8.080 832,452 -0.08(-0.98%)
Jan 19, 2016 8.850 9.000 7.880 8.160 536,162 -0.56(-6.42%)
Jan 15, 2016 8.540 8.720 8.720 8.720 409,900 -0.07(-0.80%)
Jan 14, 2016 8.920 9.000 8.290 8.790 515,994 -0.03(-0.34%)
Jan 13, 2016 9.650 9.743 8.730 8.820 557,805 -0.81(-8.41%)
Jan 12, 2016 8.990 9.660 8.990 9.630 710,751 +0.67(+7.48%)
Jan 11, 2016 9.570 9.570 8.710 8.960 480,280 -0.51(-5.39%)
Jan 08, 2016 9.850 10.06 9.410 9.470 351,900 -0.35(-3.56%)
Jan 07, 2016 9.770 10.10 9.550 9.820 445,942 -0.12(-1.21%)
Jan 06, 2016 10.44 10.44 9.860 9.940 375,262 -0.66(-6.23%)
Jan 05, 2016 10.09 10.71 9.950 10.60 540,407 +0.60(+6.00%)
Jan 04, 2016 10.22 10.34 9.850 10.00 402,951 -0.46(-4.40%)
Dec 31, 2015 10.49 10.46 10.46 10.46 600,200 -0.05(-0.48%)
Dec 30, 2015 10.42 10.57 10.32 10.51 271,325 +0.04(+0.38%)
Dec 29, 2015 10.47 10.58 10.29 10.47 257,635 +0.11(+1.06%)
Dec 28, 2015 10.63 10.93 10.34 10.36 318,941 -0.39(-3.63%)
Dec 24, 2015 10.84 10.75 10.75 10.75 153,200 -0.08(-0.74%)
Dec 23, 2015 10.73 10.91 10.60 10.83 146,060 +0.19(+1.79%)
Dec 22, 2015 10.87 10.94 10.34 10.64 282,182 -0.12(-1.12%)
Dec 21, 2015 10.98 11.20 10.55 10.76 552,012 -0.15(-1.37%)
Dec 18, 2015 11.41 11.61 10.91 10.91 1,496,649 -0.58(-5.05%)
Dec 17, 2015 11.67 11.76 11.28 11.49 262,085 -0.16(-1.37%)
Dec 16, 2015 11.80 11.99 11.44 11.65 373,738 +0.34(+3.01%)
Dec 15, 2015 11.31 11.38 11.05 11.31 420,597 +0.16(+1.43%)
Dec 14, 2015 11.41 11.48 10.87 11.15 554,619 -0.28(-2.45%)
Dec 11, 2015 11.26 11.65 11.25 11.43 434,229 -0.18(-1.55%)
Dec 10, 2015 11.13 11.62 11.07 11.61 368,302 +0.52(+4.69%)
Dec 09, 2015 11.68 11.72 10.98 11.09 323,197 -0.67(-5.70%)
Dec 08, 2015 10.99 11.85 10.90 11.76 469,890 +0.70(+6.33%)
Dec 07, 2015 11.29 11.29 10.80 11.06 372,757 -0.23(-2.04%)
Dec 04, 2015 10.83 11.39 10.81 11.29 373,212 -0.06(-0.53%)
Dec 03, 2015 13.15 13.18 10.54 11.35 1,664,825 -1.60(-12.36%)
Dec 02, 2015 11.86 13.00 11.81 12.95 1,818,290 +1.05(+8.82%)
Dec 01, 2015 11.96 12.00 11.51 11.90 363,108 +0.08(+0.68%)
Nov 30, 2015 11.92 11.98 11.58 11.82 398,911 -0.20(-1.66%)
Nov 27, 2015 11.70 12.12 11.70 12.02 193,472 +0.31(+2.65%)
Nov 25, 2015 12.15 11.71 11.71 11.71 565,900 -0.40(-3.30%)
Nov 24, 2015 11.91 12.20 11.27 12.11 835,367 +0.10(+0.83%)
Nov 23, 2015 11.22 12.09 11.10 12.01 946,924 +0.82(+7.33%)
Nov 20, 2015 11.26 11.33 10.83 11.19 481,797 +0.01(+0.09%)
Nov 19, 2015 11.63 11.78 11.15 11.18 346,421 -0.45(-3.87%)
Nov 18, 2015 11.00 11.69 10.85 11.63 655,156 +0.65(+5.92%)
Nov 17, 2015 10.93 11.22 10.77 10.98 553,440 +0.22(+2.04%)
Nov 16, 2015 11.22 11.22 10.67 10.76 387,941 -0.55(-4.86%)
Nov 13, 2015 10.86 11.61 10.74 11.31 591,954 +0.38(+3.48%)
Nov 12, 2015 11.79 11.79 10.83 10.93 721,320 -0.90(-7.61%)
Nov 11, 2015 12.01 12.02 11.70 11.83 508,894 -0.10(-0.84%)
Nov 10, 2015 12.30 12.30 11.46 11.93 851,631 -0.36(-2.93%)
Nov 09, 2015 11.15 12.50 11.14 12.29 1,893,216 +1.47(+13.59%)
Nov 06, 2015 10.41 10.92 10.18 10.82 753,458 +0.46(+4.44%)
Nov 05, 2015 10.61 10.75 10.34 10.36 515,922 -0.20(-1.89%)
Nov 04, 2015 10.43 10.70 10.17 10.56 718,912 +0.09(+0.86%)
Nov 03, 2015 10.30 10.72 10.12 10.47 1,058,301 +0.14(+1.36%)
Nov 02, 2015 8.660 10.50 8.660 10.33 1,433,587 +1.72(+19.98%)
Oct 30, 2015 8.760 8.850 8.030 8.610 1,004,230 -0.25(-2.82%)
Oct 29, 2015 7.520 9.230 7.500 8.860 2,209,363 +1.26(+16.58%)
Oct 28, 2015 7.050 7.610 7.050 7.600 882,995 +0.58(+8.26%)
Oct 27, 2015 7.360 7.680 6.990 7.020 3,443,814 +0.13(+1.89%)
Oct 26, 2015 6.860 6.990 6.720 6.890 169,355 +0.05(+0.73%)
Oct 23, 2015 6.670 6.870 6.650 6.840 201,110 +0.13(+1.94%)
Oct 22, 2015 6.770 6.886 6.500 6.710 281,520 +0.00(+0.07%)
Oct 21, 2015 6.780 6.865 6.440 6.705 355,185 -0.03(-0.37%)
Oct 20, 2015 6.970 6.980 6.680 6.730 321,575 -0.21(-3.03%)
Oct 19, 2015 6.970 7.310 6.780 6.940 363,713 -0.05(-0.72%)
Oct 16, 2015 7.020 7.110 6.870 6.990 487,738 +0.00(+0.00%)
Oct 15, 2015 6.650 7.010 6.630 6.990 246,271 +0.34(+5.11%)
Oct 14, 2015 6.640 6.870 6.580 6.650 251,480 +0.05(+0.76%)
Oct 13, 2015 6.860 7.020 6.580 6.600 282,405 -0.33(-4.76%)
Oct 12, 2015 7.030 7.034 6.830 6.930 285,595 -0.07(-1.00%)
Oct 09, 2015 7.010 7.010 6.905 7.000 296,995 +0.02(+0.29%)
Oct 08, 2015 6.990 7.025 6.760 6.980 285,388 -0.05(-0.71%)
Oct 07, 2015 6.860 7.110 6.620 7.030 290,339 +0.22(+3.23%)
Oct 06, 2015 7.020 7.060 6.504 6.810 201,911 -0.24(-3.40%)
Oct 05, 2015 7.040 7.170 6.860 7.050 296,950 +0.09(+1.29%)
Oct 02, 2015 6.740 7.010 6.700 6.960 167,603 +0.11(+1.61%)
Oct 01, 2015 6.680 6.880 6.550 6.850 292,409 +0.16(+2.39%)
Sep 30, 2015 6.540 6.750 6.410 6.690 532,826 +0.22(+3.40%)
Sep 29, 2015 6.520 6.850 6.390 6.470 431,116 -0.05(-0.77%)
Sep 28, 2015 6.690 6.700 6.390 6.520 406,013 -0.24(-3.55%)
Sep 25, 2015 7.600 7.600 6.620 6.760 387,908 -0.72(-9.63%)
Sep 24, 2015 7.220 7.480 7.180 7.480 345,237 +0.22(+3.03%)
Sep 23, 2015 7.140 7.390 6.962 7.260 251,555 +0.16(+2.25%)
Sep 22, 2015 7.190 7.190 6.942 7.100 294,632 -0.19(-2.61%)
Sep 21, 2015 7.590 7.760 7.160 7.290 248,825 -0.22(-2.93%)
Sep 18, 2015 7.670 7.850 7.430 7.510 422,205 -0.28(-3.59%)
Sep 17, 2015 7.670 7.950 7.640 7.790 238,832 +0.08(+1.04%)
Sep 16, 2015 7.760 7.840 7.550 7.710 172,650 -0.05(-0.64%)
Sep 15, 2015 7.250 7.890 7.220 7.760 542,312 +0.51(+7.03%)
Sep 14, 2015 7.340 7.446 7.120 7.250 261,476 -0.06(-0.82%)
Sep 11, 2015 7.320 7.390 7.220 7.310 361,831 -0.08(-1.08%)
Sep 10, 2015 7.150 7.450 7.070 7.390 266,293 +0.24(+3.36%)
Sep 09, 2015 7.470 7.540 7.070 7.150 196,175 -0.23(-3.12%)
Sep 08, 2015 7.340 7.756 7.300 7.380 544,563 +0.18(+2.50%)
Sep 04, 2015 6.920 7.200 7.200 7.200 149,900 +0.16(+2.27%)
Sep 03, 2015 7.250 7.250 6.950 7.040 255,340 -0.16(-2.22%)
Sep 02, 2015 6.940 7.220 6.890 7.200 376,753 +0.34(+4.96%)
Sep 01, 2015 6.800 7.115 6.730 6.860 242,828 -0.06(-0.87%)
Aug 31, 2015 6.990 7.190 6.890 6.920 213,806 -0.08(-1.14%)
Aug 28, 2015 6.690 7.130 6.690 7.000 272,339 +0.22(+3.24%)
Aug 27, 2015 6.780 6.900 6.680 6.780 217,319 +0.05(+0.74%)
Aug 26, 2015 6.720 6.740 6.480 6.730 266,693 +0.17(+2.59%)
Aug 25, 2015 6.760 6.760 6.470 6.560 268,722 +0.21(+3.31%)
Aug 24, 2015 6.410 6.720 6.290 6.350 371,175 -0.19(-2.91%)
Aug 21, 2015 6.200 6.800 6.390 6.540 321,916 +0.15(+2.35%)
Aug 20, 2015 6.420 6.630 6.330 6.390 353,657 -0.11(-1.69%)
Aug 19, 2015 6.500 6.660 6.420 6.500 232,787 -0.06(-0.91%)
Aug 18, 2015 6.700 6.770 6.510 6.560 178,130 -0.19(-2.81%)
Aug 17, 2015 6.350 6.770 6.290 6.750 213,767 +0.30(+4.65%)
Aug 14, 2015 6.530 6.670 6.320 6.450 243,209 -0.11(-1.68%)
Aug 13, 2015 6.760 6.950 6.520 6.560 245,056 -0.22(-3.24%)
Aug 12, 2015 6.520 6.820 6.350 6.780 233,327 +0.21(+3.20%)
Aug 11, 2015 6.760 7.000 6.530 6.570 212,046 -0.33(-4.78%)
Aug 10, 2015 6.870 7.120 6.520 6.900 405,781 +0.06(+0.88%)
Aug 07, 2015 7.000 7.000 6.490 6.840 457,498 -0.16(-2.29%)
Aug 06, 2015 6.900 7.060 6.710 7.000 666,637 +0.08(+1.16%)
Aug 05, 2015 6.820 6.970 6.760 6.920 310,501 +0.14(+2.06%)
Aug 04, 2015 6.650 6.820 6.590 6.780 294,937 +0.20(+3.04%)
Aug 03, 2015 6.390 6.760 6.350 6.580 350,564 +0.19(+2.97%)
Jul 31, 2015 6.150 6.420 5.900 6.390 448,357 +0.30(+4.93%)
Jul 30, 2015 6.990 6.990 6.010 6.090 965,211 -0.97(-13.74%)
Jul 29, 2015 7.450 7.450 6.960 7.060 311,561 -0.34(-4.59%)
Jul 28, 2015 7.250 7.490 7.120 7.400 417,248 +0.21(+2.92%)
Jul 27, 2015 7.140 7.239 6.960 7.190 391,559 +0.06(+0.84%)
Jul 24, 2015 7.220 7.650 7.040 7.130 576,907 -0.04(-0.56%)
Jul 23, 2015 6.960 7.300 6.910 7.170 666,634 +0.25(+3.61%)
Jul 22, 2015 6.680 7.050 6.550 6.920 566,028 +0.32(+4.85%)
Jul 21, 2015 6.700 6.730 6.460 6.600 215,945 -0.09(-1.35%)
Jul 20, 2015 6.740 6.820 6.620 6.690 191,386 -0.01(-0.15%)
Jul 17, 2015 6.710 6.790 6.580 6.700 253,738 -0.03(-0.45%)
Jul 16, 2015 6.750 6.840 6.690 6.730 272,773 +0.09(+1.36%)
Jul 15, 2015 6.840 6.870 6.620 6.640 656,454 +0.01(+0.15%)
Jul 14, 2015 6.250 6.850 6.160 6.630 660,918 +0.42(+6.76%)
Jul 13, 2015 6.160 6.280 6.100 6.210 376,540 +0.11(+1.80%)
Jul 10, 2015 6.180 6.210 6.010 6.100 201,389 +0.02(+0.33%)
Jul 09, 2015 6.130 6.300 6.040 6.080 192,546 +0.07(+1.16%)
Jul 08, 2015 6.190 6.250 5.880 6.010 309,234 -0.27(-4.30%)
Jul 07, 2015 6.390 6.410 6.140 6.280 244,291 -0.07(-1.10%)
Jul 06, 2015 6.300 6.480 6.260 6.350 300,315 +0.00(+0.00%)
Jul 02, 2015 6.530 6.350 6.350 6.350 367,600 -0.17(-2.61%)
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.