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 (%)
Oct 31, 2013 6.260 6.460 6.010 6.010 0 -0.22(-3.53%)
Oct 30, 2013 6.440 6.480 6.230 6.230 353,777 -0.20(-3.11%)
Oct 29, 2013 6.480 6.560 6.350 6.430 0 -0.05(-0.77%)
Oct 28, 2013 6.610 6.670 6.415 6.480 0 -0.13(-1.97%)
Oct 25, 2013 6.660 6.700 6.490 6.610 0 -0.03(-0.45%)
Oct 24, 2013 6.740 6.850 6.580 6.640 306,020 -0.08(-1.19%)
Oct 23, 2013 6.960 7.030 6.695 6.720 0 -0.27(-3.86%)
Oct 22, 2013 6.880 7.010 6.840 6.990 322,939 +0.13(+1.97%)
Oct 21, 2013 7.080 7.110 6.800 6.855 361,432 -0.23(-3.31%)
Oct 18, 2013 7.110 7.310 7.060 7.090 583,986 +0.01(+0.14%)
Oct 17, 2013 6.820 7.150 6.820 7.080 505,827 +0.21(+3.06%)
Oct 16, 2013 6.830 6.990 6.760 6.870 1,313,278 +0.09(+1.33%)
Oct 15, 2013 7.000 7.060 6.770 6.780 407,502 -0.18(-2.59%)
Oct 14, 2013 6.960 7.170 6.760 6.960 779,534 -0.08(-1.14%)
Oct 11, 2013 6.550 7.490 6.520 7.040 0 +0.73(+11.57%)
Oct 10, 2013 6.490 6.640 6.300 6.310 543,215 -0.10(-1.56%)
Oct 09, 2013 6.650 6.660 6.210 6.410 743,463 -0.22(-3.32%)
Oct 08, 2013 6.980 7.040 6.550 6.630 572,999 -0.27(-3.91%)
Oct 07, 2013 7.030 7.120 6.760 6.900 0 -0.18(-2.54%)
Oct 04, 2013 7.090 7.220 7.000 7.080 0 +0.05(+0.71%)
Oct 03, 2013 7.360 7.430 7.020 7.030 0 -0.34(-4.61%)
Oct 02, 2013 7.420 7.490 7.230 7.370 276,710 -0.10(-1.34%)
Oct 01, 2013 7.590 7.720 7.330 7.470 354,812 -0.26(-3.36%)
Sep 27, 2013 7.630 7.805 7.560 7.730 0 +0.09(+1.18%)
Sep 26, 2013 7.650 7.840 7.600 7.640 237,520 +0.01(+0.13%)
Sep 25, 2013 7.650 7.740 7.580 7.630 262,998 -0.04(-0.52%)
Sep 24, 2013 7.940 7.968 7.480 7.670 711,704 -0.29(-3.64%)
Sep 23, 2013 8.210 8.250 7.870 7.960 480,293 -0.21(-2.57%)
Sep 20, 2013 8.260 8.280 8.015 8.170 0 -0.09(-1.09%)
Sep 19, 2013 8.300 8.380 8.140 8.260 224,573 -0.04(-0.48%)
Sep 18, 2013 8.350 8.390 8.110 8.300 0 -0.08(-0.95%)
Sep 17, 2013 8.570 8.570 8.280 8.380 0 -0.17(-1.99%)
Sep 16, 2013 8.240 8.590 8.144 8.550 0 +0.37(+4.52%)
Sep 13, 2013 8.650 8.650 8.180 8.180 0 -0.44(-5.10%)
Sep 12, 2013 8.320 8.670 8.230 8.620 0 +0.31(+3.73%)
Sep 11, 2013 8.660 8.748 8.200 8.310 0 -0.39(-4.48%)
Sep 10, 2013 8.820 8.940 8.650 8.700 489,624 -0.05(-0.57%)
Sep 09, 2013 8.560 8.900 8.560 8.750 0 +0.19(+2.22%)
Sep 06, 2013 8.390 8.690 8.250 8.560 0 +0.13(+1.54%)
Sep 05, 2013 8.410 8.620 8.130 8.430 0 +0.25(+3.06%)
Sep 04, 2013 7.760 8.340 7.740 8.180 0 +0.53(+6.93%)
Sep 03, 2013 8.620 8.740 7.620 7.650 6,941,095 -2.82(-26.93%)
Aug 30, 2013 10.81 10.94 10.40 10.47 689,700 -0.33(-3.06%)
Aug 29, 2013 10.77 11.32 10.71 10.80 649,929 +0.05(+0.47%)
Aug 28, 2013 10.35 11.09 10.30 10.75 0 +0.36(+3.46%)
Aug 27, 2013 10.93 10.93 10.15 10.39 633,829 -0.69(-6.23%)
Aug 26, 2013 11.53 11.84 11.04 11.08 0 -0.39(-3.40%)
Aug 23, 2013 11.11 11.47 11.09 11.47 0 +0.40(+3.61%)
Aug 22, 2013 11.60 11.62 10.93 11.07 561,956 +0.15(+1.37%)
Aug 21, 2013 10.28 10.96 10.28 10.92 0 +0.60(+5.81%)
Aug 20, 2013 10.24 10.36 10.06 10.32 142,382 +0.12(+1.18%)
Aug 19, 2013 10.06 10.32 10.01 10.20 268,606 +0.13(+1.29%)
Aug 16, 2013 10.29 10.53 10.07 10.07 0 -0.22(-2.14%)
Aug 15, 2013 10.33 10.45 10.09 10.29 357,564 -0.15(-1.44%)
Aug 14, 2013 10.54 10.68 10.38 10.44 207,568 -0.05(-0.48%)
Aug 13, 2013 10.59 10.82 10.33 10.49 337,788 -0.03(-0.29%)
Aug 12, 2013 10.34 10.58 10.33 10.52 476,011 +0.05(+0.48%)
Aug 09, 2013 9.850 10.64 9.850 10.47 496,508 +0.62(+6.29%)
Aug 08, 2013 10.21 10.30 9.760 9.850 598,141 -0.32(-3.15%)
Aug 07, 2013 10.55 10.67 10.14 10.17 496,429 -0.44(-4.15%)
Aug 06, 2013 10.76 11.02 10.57 10.61 580,462 -0.18(-1.67%)
Aug 05, 2013 11.00 11.09 10.57 10.79 661,152 -0.22(-2.00%)
Aug 02, 2013 11.49 11.50 10.81 11.01 800,401 -0.49(-4.26%)
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.