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 (%)
Jun 29, 2018 8.250 8.450 8.100 8.300 340,348 +0.10(+1.22%)
Jun 28, 2018 8.150 8.300 7.900 8.200 517,770 +0.00(+0.00%)
Jun 27, 2018 8.400 8.400 8.175 8.200 289,023 -0.15(-1.80%)
Jun 26, 2018 8.750 8.750 8.300 8.350 251,280 -0.30(-3.47%)
Jun 25, 2018 8.150 8.750 8.150 8.650 538,589 +0.25(+2.98%)
Jun 22, 2018 8.300 8.600 8.050 8.400 969,977 +0.20(+2.44%)
Jun 21, 2018 8.450 8.500 8.075 8.200 458,370 -0.20(-2.38%)
Jun 20, 2018 8.300 8.500 7.900 8.400 512,681 +0.05(+0.60%)
Jun 19, 2018 8.150 8.350 8.000 8.350 647,061 +0.10(+1.21%)
Jun 18, 2018 9.200 9.200 7.950 8.250 1,681,110 -1.65(-16.67%)
Jun 15, 2018 10.00 9.450 9.900 1,481,887 +0.45(+4.76%)
Jun 14, 2018 9.150 9.500 9.010 9.450 375,403 +0.30(+3.28%)
Jun 13, 2018 9.000 9.400 8.800 9.150 391,742 +0.10(+1.10%)
Jun 12, 2018 9.050 9.200 8.950 9.050 306,142 +0.00(+0.00%)
Jun 11, 2018 8.550 9.400 8.550 9.050 628,561 +0.50(+5.85%)
Jun 08, 2018 8.750 8.800 8.550 8.550 205,145 -0.20(-2.29%)
Jun 07, 2018 8.950 9.000 8.750 8.750 178,158 -0.25(-2.78%)
Jun 06, 2018 9.000 9.100 8.750 9.000 194,191 +0.05(+0.56%)
Jun 05, 2018 8.200 9.025 8.050 8.950 367,365 +0.75(+9.15%)
Jun 04, 2018 8.900 8.900 8.150 8.200 313,598 -0.70(-7.87%)
Jun 01, 2018 9.100 9.200 8.800 8.900 265,728 -0.10(-1.11%)
May 31, 2018 8.950 9.100 8.900 9.000 215,702 +0.00(+0.00%)
May 30, 2018 8.850 9.150 8.800 9.000 176,707 +0.25(+2.86%)
May 29, 2018 8.700 8.900 8.650 8.750 185,101 -0.05(-0.57%)
May 25, 2018 8.800 8.800 8.800 0 +0.05(+0.57%)
May 24, 2018 8.650 8.800 8.500 8.750 173,241 +0.05(+0.57%)
May 23, 2018 8.650 8.900 8.650 8.700 267,733 +0.10(+1.16%)
May 22, 2018 8.650 8.750 8.600 8.600 190,865 -0.05(-0.58%)
May 21, 2018 9.200 9.300 8.650 8.650 260,477 -0.50(-5.46%)
May 18, 2018 9.200 9.300 9.050 9.150 211,733 +0.00(+0.00%)
May 17, 2018 9.400 9.450 9.000 9.150 246,284 -0.30(-3.17%)
May 16, 2018 9.300 9.450 9.250 9.450 272,706 +0.20(+2.16%)
May 15, 2018 9.300 9.400 9.200 9.250 262,572 -0.10(-1.07%)
May 14, 2018 8.950 9.450 8.900 9.350 346,421 +0.45(+5.06%)
May 11, 2018 8.650 9.000 8.550 8.900 382,780 +0.20(+2.30%)
May 10, 2018 8.900 8.900 8.650 8.700 205,968 -0.20(-2.25%)
May 09, 2018 8.550 8.900 8.400 8.900 252,154 +0.40(+4.71%)
May 08, 2018 8.700 8.700 8.425 8.500 199,313 -0.15(-1.73%)
May 07, 2018 8.450 8.850 8.450 8.650 270,508 +0.15(+1.76%)
May 04, 2018 8.300 8.600 8.300 8.500 163,787 +0.15(+1.80%)
May 03, 2018 8.500 8.500 8.250 8.350 183,890 -0.15(-1.76%)
May 02, 2018 8.250 8.550 8.200 8.500 247,775 +0.20(+2.41%)
May 01, 2018 8.250 8.350 8.050 8.300 203,720 +0.00(+0.00%)
Apr 30, 2018 8.750 8.750 8.125 8.300 444,129 -0.35(-4.05%)
Apr 27, 2018 7.750 8.700 7.700 8.650 441,016 +0.95(+12.34%)
Apr 26, 2018 7.250 7.700 7.200 7.700 245,710 +0.45(+6.21%)
Apr 25, 2018 7.100 7.400 7.075 7.250 219,828 +0.15(+2.11%)
Apr 24, 2018 7.200 7.300 7.050 7.100 225,475 -0.10(-1.39%)
Apr 23, 2018 7.200 7.450 7.100 7.200 229,940 +0.05(+0.70%)
Apr 20, 2018 7.100 7.300 7.050 7.150 165,718 +0.05(+0.70%)
Apr 19, 2018 7.300 7.500 7.050 7.100 273,850 -0.20(-2.74%)
Apr 18, 2018 7.900 7.900 7.100 7.300 521,336 -0.55(-7.01%)
Apr 17, 2018 7.750 8.050 7.625 7.850 320,034 +0.10(+1.29%)
Apr 16, 2018 7.600 7.850 7.450 7.750 174,484 +0.20(+2.65%)
Apr 13, 2018 7.600 7.600 7.350 7.550 181,287 -0.05(-0.66%)
Apr 12, 2018 7.450 7.650 7.350 7.600 242,409 +0.20(+2.70%)
Apr 11, 2018 7.300 7.600 7.250 7.400 181,510 +0.10(+1.37%)
Apr 10, 2018 7.250 7.550 7.174 7.300 357,553 +0.10(+1.39%)
Apr 09, 2018 7.200 7.350 7.100 7.200 210,542 +0.10(+1.41%)
Apr 06, 2018 7.500 7.500 7.050 7.100 209,096 -0.40(-5.33%)
Apr 05, 2018 7.650 7.650 7.350 7.500 300,820 -0.05(-0.66%)
Apr 04, 2018 6.950 7.650 6.950 7.550 313,003 +0.55(+7.86%)
Apr 03, 2018 7.000 7.150 6.750 7.000 236,358 +0.10(+1.45%)
Apr 02, 2018 7.200 7.200 6.775 6.900 356,234 -0.30(-4.17%)
Mar 29, 2018 7.200 7.200 7.200 0 -0.10(-1.37%)
Mar 28, 2018 7.500 7.590 7.150 7.300 415,882 -0.25(-3.31%)
Mar 27, 2018 8.100 8.125 7.500 7.550 363,103 -0.60(-7.36%)
Mar 26, 2018 8.400 8.450 7.800 8.150 288,117 -0.10(-1.21%)
Mar 23, 2018 8.350 8.500 8.200 8.250 232,084 -0.10(-1.20%)
Mar 22, 2018 8.400 8.700 8.250 8.350 1,104,671 -0.15(-1.76%)
Mar 21, 2018 8.600 8.700 8.450 8.500 185,041 -0.10(-1.16%)
Mar 20, 2018 8.650 8.700 8.350 8.600 299,471 -0.10(-1.15%)
Mar 19, 2018 8.800 8.900 8.550 8.700 407,245 -0.05(-0.57%)
Mar 16, 2018 8.250 8.850 8.075 8.750 1,648,864 +0.45(+5.42%)
Mar 15, 2018 8.800 8.850 8.200 8.300 376,437 -0.50(-5.68%)
Mar 14, 2018 8.850 8.900 8.450 8.800 442,367 -0.05(-0.56%)
Mar 13, 2018 8.750 8.900 8.550 8.850 391,474 +0.15(+1.72%)
Mar 12, 2018 8.350 8.750 8.200 8.700 344,827 +0.40(+4.82%)
Mar 09, 2018 8.600 8.650 8.150 8.300 385,164 -0.20(-2.35%)
Mar 08, 2018 8.450 8.500 8.150 8.500 271,889 +0.10(+1.19%)
Mar 07, 2018 8.300 8.450 8.075 8.400 363,972 +0.00(+0.00%)
Mar 06, 2018 8.450 8.450 8.050 8.400 409,260 +0.05(+0.60%)
Mar 05, 2018 7.850 8.425 7.850 8.350 327,702 +0.40(+5.03%)
Mar 02, 2018 7.600 8.000 7.550 7.950 438,136 +0.25(+3.25%)
Mar 01, 2018 7.700 7.850 7.500 7.700 389,268 -0.05(-0.65%)
Feb 28, 2018 7.850 8.150 7.750 7.750 424,731 -0.05(-0.64%)
Feb 27, 2018 7.950 8.000 7.750 7.800 207,930 -0.10(-1.27%)
Feb 26, 2018 7.950 8.025 7.750 7.900 267,539 +0.00(+0.00%)
Feb 23, 2018 7.800 7.950 7.600 7.900 284,895 +0.10(+1.28%)
Feb 22, 2018 7.750 8.100 7.600 7.800 359,318 +0.15(+1.96%)
Feb 21, 2018 7.750 8.000 7.600 7.650 392,806 -0.10(-1.29%)
Feb 20, 2018 7.950 8.200 7.750 7.750 422,605 -0.28(-3.43%)
Feb 16, 2018 8.025 8.025 8.025 0 -0.62(-7.23%)
Feb 15, 2018 9.050 9.100 8.500 8.650 320,298 -0.35(-3.89%)
Feb 14, 2018 8.600 9.050 8.600 9.000 266,418 +0.28(+3.15%)
Feb 13, 2018 8.450 8.800 8.350 8.725 206,935 +0.12(+1.45%)
Feb 12, 2018 8.550 8.700 8.450 8.600 271,247 +0.05(+0.58%)
Feb 09, 2018 8.450 8.650 7.800 8.550 559,899 +0.20(+2.40%)
Feb 08, 2018 9.000 8.350 8.350 337,816 -0.30(-3.47%)
Feb 07, 2018 8.300 8.700 8.210 8.650 302,760 +0.25(+2.98%)
Feb 06, 2018 8.200 8.700 8.100 8.400 568,115 +0.00(+0.00%)
Feb 05, 2018 8.600 8.600 8.200 8.400 332,162 -0.25(-2.89%)
Feb 02, 2018 8.950 9.200 8.550 8.650 442,375 -0.45(-4.95%)
Feb 01, 2018 9.150 9.200 8.800 9.100 293,105 -0.10(-1.09%)
Jan 31, 2018 9.200 9.650 9.150 9.200 485,487 +0.00(+0.00%)
Jan 30, 2018 9.550 9.650 9.200 9.200 366,656 -0.50(-5.15%)
Jan 29, 2018 9.700 10.00 9.500 9.700 306,132 -0.10(-1.02%)
Jan 26, 2018 10.00 10.05 9.775 9.800 290,297 -0.15(-1.51%)
Jan 25, 2018 9.700 10.05 9.600 9.950 646,067 +0.25(+2.58%)
Jan 24, 2018 10.20 10.26 9.700 9.700 406,683 -0.35(-3.48%)
Jan 23, 2018 9.650 10.10 9.600 10.05 376,283 +0.50(+5.24%)
Jan 22, 2018 9.650 10.20 9.250 9.550 544,295 -0.05(-0.52%)
Jan 19, 2018 8.900 9.600 8.800 9.600 420,697 +0.80(+9.09%)
Jan 18, 2018 8.950 8.950 8.650 8.800 210,435 -0.05(-0.56%)
Jan 17, 2018 8.650 8.950 8.350 8.850 502,729 +0.25(+2.91%)
Jan 16, 2018 8.900 9.050 8.500 8.600 404,896 -0.25(-2.82%)
Jan 12, 2018 8.850 8.850 8.850 0 +0.05(+0.57%)
Jan 11, 2018 8.900 8.900 8.650 8.800 335,873 -0.15(-1.68%)
Jan 10, 2018 8.950 8.950 300,821 +0.10(+1.13%)
Jan 09, 2018 8.550 8.900 8.550 8.850 288,849 +0.35(+4.12%)
Jan 08, 2018 8.700 8.760 8.350 8.500 260,669 -0.20(-2.30%)
Jan 05, 2018 8.850 8.900 8.650 8.700 261,251 -0.05(-0.57%)
Jan 04, 2018 8.850 8.875 8.600 8.750 246,474 -0.05(-0.57%)
Jan 03, 2018 8.800 8.950 8.650 8.800 241,456 +0.05(+0.57%)
Jan 02, 2018 8.150 8.850 8.100 8.750 378,305 +0.60(+7.36%)
Dec 29, 2017 8.150 8.150 8.150 0 -0.35(-4.12%)
Dec 28, 2017 8.350 8.500 8.250 8.500 303,792 +0.15(+1.80%)
Dec 27, 2017 8.500 8.500 8.250 8.350 192,640 -0.10(-1.18%)
Dec 26, 2017 8.450 8.700 8.300 8.450 332,315 +0.00(+0.00%)
Dec 22, 2017 8.450 8.550 8.340 8.450 682,997 +0.05(+0.60%)
Dec 21, 2017 8.300 8.550 8.155 8.400 341,110 +0.10(+1.20%)
Dec 20, 2017 8.250 8.400 8.150 8.300 308,117 +0.15(+1.84%)
Dec 19, 2017 8.550 8.650 8.100 8.150 481,307 -0.40(-4.68%)
Dec 18, 2017 8.500 8.600 8.100 8.550 536,932 +0.15(+1.79%)
Dec 15, 2017 8.050 8.450 8.000 8.400 2,546,144 +0.40(+5.00%)
Dec 14, 2017 8.450 8.475 7.800 8.000 682,838 -0.45(-5.33%)
Dec 13, 2017 7.950 8.480 7.950 8.450 744,076 +0.55(+6.96%)
Dec 12, 2017 7.850 8.000 7.750 7.900 672,820 +0.20(+2.60%)
Dec 11, 2017 8.000 8.200 7.625 7.700 731,772 -0.30(-3.75%)
Dec 08, 2017 8.200 8.250 7.950 8.000 433,769 -0.10(-1.23%)
Dec 07, 2017 7.850 8.150 7.775 8.100 535,290 +0.30(+3.85%)
Dec 06, 2017 8.150 8.250 7.650 7.800 557,010 -0.35(-4.29%)
Dec 05, 2017 8.200 8.275 8.050 8.150 548,039 +0.00(+0.00%)
Dec 04, 2017 8.550 8.650 8.150 8.150 621,245 -0.38(-4.40%)
Dec 01, 2017 8.650 8.650 8.350 8.525 584,477 -0.07(-0.87%)
Nov 30, 2017 7.950 8.600 7.855 8.600 1,088,160 +0.75(+9.55%)
Nov 29, 2017 7.800 8.350 7.710 7.850 1,328,310 +0.60(+8.28%)
Nov 28, 2017 7.800 7.845 7.150 7.250 2,102,078 -0.55(-7.05%)
Nov 27, 2017 7.600 7.850 7.300 7.800 1,606,123 +0.20(+2.63%)
Nov 24, 2017 7.900 8.000 7.450 7.600 2,359,375 -0.38(-4.70%)
Nov 22, 2017 7.850 8.150 7.850 7.975 3,828,405 -0.28(-3.33%)
Nov 21, 2017 7.100 8.300 7.000 8.250 7,446,330 -2.85(-25.68%)
Nov 20, 2017 11.80 11.93 11.10 11.10 847,354 -0.70(-5.93%)
Nov 17, 2017 11.20 12.00 11.15 11.80 1,071,697 +0.65(+5.83%)
Nov 16, 2017 11.05 11.55 10.90 11.15 968,919 +0.25(+2.29%)
Nov 15, 2017 11.25 11.35 10.85 10.90 501,749 -0.35(-3.11%)
Nov 14, 2017 11.55 11.65 10.85 11.25 1,156,121 -0.35(-3.02%)
Nov 13, 2017 12.50 12.50 11.55 11.60 1,049,146 -0.95(-7.57%)
Nov 10, 2017 12.45 12.72 12.45 12.55 353,942 +0.00(+0.00%)
Nov 09, 2017 12.35 12.60 12.20 12.55 280,362 +0.15(+1.21%)
Nov 08, 2017 12.30 12.59 12.15 12.40 413,458 +0.20(+1.64%)
Nov 07, 2017 12.75 13.00 12.07 12.20 393,207 -0.60(-4.69%)
Nov 06, 2017 13.50 13.55 12.75 12.80 383,998 -0.80(-5.88%)
Nov 03, 2017 12.85 13.65 12.78 13.60 699,682 +0.72(+5.63%)
Nov 02, 2017 13.00 13.05 12.75 12.88 455,521 -0.03(-0.19%)
Nov 01, 2017 13.80 13.80 12.85 12.90 435,436 -0.75(-5.49%)
Oct 31, 2017 14.00 14.30 13.60 13.65 382,654 -0.25(-1.80%)
Oct 30, 2017 14.00 14.45 13.70 13.90 544,441 -0.35(-2.46%)
Oct 27, 2017 13.15 14.55 12.90 14.25 694,854 +1.45(+11.33%)
Oct 26, 2017 13.35 13.35 12.55 12.80 688,313 -0.55(-4.12%)
Oct 25, 2017 13.45 13.50 12.65 13.35 545,906 -0.15(-1.11%)
Oct 24, 2017 14.45 14.50 13.45 13.50 614,585 -0.95(-6.57%)
Oct 23, 2017 14.70 14.78 14.30 14.45 339,028 -0.20(-1.37%)
Oct 20, 2017 14.90 15.05 14.50 14.65 402,408 -0.15(-1.01%)
Oct 19, 2017 15.30 15.43 14.65 14.80 453,866 -0.55(-3.58%)
Oct 18, 2017 15.55 15.60 15.28 15.35 226,009 -0.15(-0.97%)
Oct 17, 2017 15.40 15.65 15.25 15.50 293,191 +0.10(+0.65%)
Oct 16, 2017 15.45 15.75 15.30 15.40 461,684 -0.05(-0.32%)
Oct 13, 2017 15.70 15.85 15.35 15.45 315,170 -0.20(-1.28%)
Oct 12, 2017 15.55 15.80 15.30 15.65 364,540 +0.05(+0.32%)
Oct 11, 2017 15.45 15.70 15.10 15.60 460,158 +0.15(+0.97%)
Oct 10, 2017 15.40 15.60 15.15 15.45 318,561 +0.05(+0.32%)
Oct 09, 2017 15.60 15.65 15.25 15.40 346,142 -0.10(-0.65%)
Oct 06, 2017 15.95 15.95 15.20 15.50 318,672 +0.05(+0.32%)
Oct 05, 2017 15.70 15.80 15.35 15.45 280,116 -0.10(-0.64%)
Oct 04, 2017 15.05 15.60 15.00 15.55 322,627 +0.40(+2.64%)
Oct 03, 2017 15.00 15.40 14.85 15.15 683,784 +0.25(+1.68%)
Oct 02, 2017 14.65 15.05 14.35 14.90 1,323,153 +0.40(+2.76%)
Sep 29, 2017 14.40 14.65 14.15 14.50 480,508 +0.05(+0.35%)
Sep 28, 2017 14.45 14.70 14.25 14.45 367,110 +0.00(+0.00%)
Sep 27, 2017 14.30 14.65 14.25 14.45 452,102 +0.20(+1.40%)
Sep 26, 2017 14.60 14.65 14.05 14.25 644,976 -0.25(-1.72%)
Sep 25, 2017 14.30 14.70 14.15 14.50 340,828 +0.20(+1.40%)
Sep 22, 2017 14.15 14.55 14.07 14.30 430,672 +0.10(+0.70%)
Sep 21, 2017 14.30 14.78 14.12 14.20 329,024 -0.05(-0.35%)
Sep 20, 2017 14.25 14.40 14.15 14.25 202,971 -0.05(-0.35%)
Sep 19, 2017 14.25 14.38 14.03 14.30 226,882 +0.05(+0.35%)
Sep 18, 2017 14.10 14.57 13.95 14.25 399,802 +0.10(+0.71%)
Sep 15, 2017 13.70 14.45 13.35 14.15 946,182 +0.50(+3.66%)
Sep 14, 2017 14.00 14.05 13.45 13.65 270,775 -0.30(-2.15%)
Sep 13, 2017 14.50 14.50 13.95 13.95 299,528 -0.50(-3.46%)
Sep 12, 2017 14.75 14.75 14.00 14.45 434,436 -0.25(-1.70%)
Sep 11, 2017 14.80 14.90 14.45 14.70 384,037 +0.00(+0.00%)
Sep 08, 2017 14.40 14.95 14.40 14.70 196,159 +0.25(+1.73%)
Sep 07, 2017 14.20 14.60 13.95 14.45 214,660 +0.35(+2.48%)
Sep 06, 2017 14.85 15.05 14.00 14.10 480,211 -0.70(-4.73%)
Sep 05, 2017 14.80 15.00 14.55 14.80 364,995 +0.05(+0.34%)
Sep 01, 2017 15.28 15.28 14.55 14.75 307,289 -0.10(-0.67%)
Aug 31, 2017 14.50 15.32 14.50 14.85 786,349 +0.35(+2.41%)
Aug 30, 2017 14.25 14.70 14.05 14.50 484,500 +0.30(+2.11%)
Aug 29, 2017 13.25 14.25 13.25 14.20 635,582 +0.75(+5.58%)
Aug 28, 2017 13.00 13.45 13.00 13.45 457,957 +0.55(+4.26%)
Aug 25, 2017 12.80 13.00 12.66 12.90 246,722 +0.15(+1.18%)
Aug 24, 2017 12.55 12.85 12.40 12.75 359,078 +0.25(+2.00%)
Aug 23, 2017 12.45 12.80 12.40 12.50 334,761 -0.05(-0.40%)
Aug 22, 2017 12.60 12.75 12.45 12.55 719,260 +0.00(+0.00%)
Aug 21, 2017 12.45 12.60 12.10 12.55 379,323 +0.05(+0.40%)
Aug 18, 2017 12.35 12.70 12.30 12.50 930,981 +0.05(+0.40%)
Aug 17, 2017 12.40 12.80 12.25 12.45 508,535 +0.00(+0.00%)
Aug 16, 2017 12.65 12.75 12.35 12.45 621,150 -0.05(-0.40%)
Aug 15, 2017 12.80 12.93 12.40 12.50 468,371 -0.35(-2.72%)
Aug 14, 2017 12.20 12.85 12.16 12.85 506,554 +0.70(+5.76%)
Aug 11, 2017 12.05 12.28 11.78 12.15 629,882 +0.15(+1.25%)
Aug 10, 2017 12.35 12.35 11.90 12.00 735,170 -0.40(-3.23%)
Aug 09, 2017 12.40 12.45 12.15 12.40 423,481 -0.10(-0.80%)
Aug 08, 2017 12.70 12.75 12.35 12.50 398,067 -0.20(-1.57%)
Aug 07, 2017 13.15 13.30 12.57 12.70 675,196 -0.48(-3.61%)
Aug 04, 2017 13.50 13.70 13.00 13.18 404,374 -0.32(-2.41%)
Aug 03, 2017 14.95 14.97 13.07 13.50 911,721 -1.50(-10.00%)
Aug 02, 2017 14.45 15.00 14.20 15.00 467,972 +0.70(+4.90%)
Aug 01, 2017 14.20 14.45 13.55 14.30 445,688 +0.25(+1.78%)
Jul 31, 2017 14.40 15.00 14.05 14.05 498,734 -0.15(-1.06%)
Jul 28, 2017 13.85 14.20 13.65 14.20 188,988 +0.30(+2.16%)
Jul 27, 2017 14.25 14.45 13.90 13.90 416,736 -0.35(-2.46%)
Jul 26, 2017 14.35 14.47 14.20 14.25 210,245 -0.10(-0.70%)
Jul 25, 2017 14.45 14.57 14.15 14.35 458,763 -0.05(-0.35%)
Jul 24, 2017 14.50 14.60 14.10 14.40 326,567 -0.10(-0.69%)
Jul 21, 2017 14.00 14.50 13.85 14.50 347,661 +0.65(+4.69%)
Jul 20, 2017 13.70 14.05 13.65 13.85 480,174 +0.10(+0.73%)
Jul 19, 2017 13.75 13.90 13.50 13.75 392,315 +0.05(+0.36%)
Jul 18, 2017 13.80 13.93 13.57 13.70 492,185 -0.20(-1.44%)
Jul 17, 2017 13.80 14.07 13.65 13.90 357,161 +0.05(+0.36%)
Jul 14, 2017 13.75 13.93 13.54 13.85 235,629 +0.15(+1.09%)
Jul 13, 2017 13.50 13.88 13.05 13.70 306,577 +0.25(+1.86%)
Jul 12, 2017 13.20 13.53 13.20 13.45 332,962 +0.35(+2.67%)
Jul 11, 2017 12.65 13.15 12.65 13.10 448,171 +0.35(+2.75%)
Jul 10, 2017 12.75 12.80 12.45 12.75 291,628 -0.05(-0.39%)
Jul 07, 2017 12.85 13.00 12.75 12.80 220,963 +0.05(+0.39%)
Jul 06, 2017 12.95 13.00 12.60 12.75 410,800 -0.30(-2.30%)
Jul 05, 2017 12.35 13.15 12.35 13.05 492,827 +0.65(+5.24%)
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.