Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cytek Biosciences Inc (NQ: CTKB )

5.990 -0.010 (-0.17%)
Streaming Delayed Price Updated: 1:39 PM EDT, Jun 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 (%)
Feb 29, 2024 8.900 9.070 7.540 7.700 1,452,367 -1.04(-11.90%)
Feb 28, 2024 8.630 8.875 8.210 8.740 691,673 -0.11(-1.24%)
Feb 27, 2024 8.860 8.965 8.710 8.850 584,056 +0.08(+0.91%)
Feb 26, 2024 8.720 8.960 8.640 8.770 478,888 +0.05(+0.57%)
Feb 23, 2024 8.340 8.730 8.340 8.720 291,278 +0.23(+2.71%)
Feb 22, 2024 8.420 8.555 8.410 8.490 396,411 +0.04(+0.47%)
Feb 21, 2024 8.320 8.465 8.150 8.450 419,710 +0.07(+0.84%)
Feb 20, 2024 8.300 8.410 8.136 8.380 539,336 -0.13(-1.53%)
Feb 16, 2024 8.650 8.840 8.270 8.510 677,811 -0.21(-2.41%)
Feb 15, 2024 8.630 8.830 8.460 8.720 715,288 +0.27(+3.20%)
Feb 14, 2024 8.080 8.480 8.005 8.450 358,689 +0.55(+6.96%)
Feb 13, 2024 7.900 8.180 7.695 7.900 579,430 -0.74(-8.56%)
Feb 12, 2024 8.290 8.710 8.290 8.640 671,981 +0.36(+4.35%)
Feb 09, 2024 8.210 8.380 8.160 8.280 429,282 +0.10(+1.22%)
Feb 08, 2024 7.930 8.380 7.840 8.180 522,321 +0.32(+4.07%)
Feb 07, 2024 7.980 7.980 7.725 7.860 302,292 -0.08(-1.01%)
Feb 06, 2024 7.580 7.940 7.560 7.940 392,677 +0.31(+4.06%)
Feb 05, 2024 7.730 7.820 7.609 7.630 389,859 -0.25(-3.17%)
Feb 02, 2024 7.700 7.950 7.550 7.880 395,275 +0.07(+0.90%)
Feb 01, 2024 7.590 7.830 7.370 7.810 789,209 +0.26(+3.44%)
Jan 31, 2024 8.240 8.265 7.525 7.550 753,957 -0.72(-8.71%)
Jan 30, 2024 8.700 8.860 8.260 8.270 400,664 -0.49(-5.59%)
Jan 29, 2024 8.460 8.790 7.897 8.760 516,457 +0.28(+3.30%)
Jan 26, 2024 8.300 8.630 8.245 8.480 445,497 +0.26(+3.16%)
Jan 25, 2024 8.950 8.950 8.160 8.220 488,492 -0.46(-5.30%)
Jan 24, 2024 8.760 8.980 8.670 8.680 535,903 -0.08(-0.91%)
Jan 23, 2024 8.770 8.795 8.540 8.760 616,664 +0.14(+1.62%)
Jan 22, 2024 8.540 8.710 8.460 8.620 769,018 +0.35(+4.23%)
Jan 19, 2024 8.360 8.360 7.990 8.270 563,661 -0.04(-0.48%)
Jan 18, 2024 8.040 8.690 7.580 8.310 788,858 +0.36(+4.53%)
Jan 17, 2024 7.870 7.960 7.820 7.950 407,225 -0.07(-0.87%)
Jan 16, 2024 8.190 8.156 7.890 8.020 518,313 -0.19(-2.31%)
Jan 12, 2024 8.500 8.550 8.165 8.210 514,991 -0.13(-1.56%)
Jan 11, 2024 8.400 8.465 8.120 8.340 686,277 -0.14(-1.65%)
Jan 10, 2024 8.410 8.520 8.110 8.480 910,292 +0.03(+0.36%)
Jan 09, 2024 8.680 8.785 8.415 8.450 1,495,270 -0.45(-5.06%)
Jan 08, 2024 8.000 9.030 8.000 8.900 2,592,177 +0.83(+10.29%)
Jan 05, 2024 7.930 8.270 7.910 8.070 1,147,629 -0.09(-1.10%)
Jan 04, 2024 8.240 8.330 8.040 8.160 850,897 -0.04(-0.49%)
Jan 03, 2024 8.720 8.730 7.981 8.200 1,071,013 -0.67(-7.55%)
Jan 02, 2024 8.990 9.191 8.720 8.870 746,746 -0.25(-2.74%)
Dec 29, 2023 9.390 9.490 9.100 9.120 754,123 -0.33(-3.49%)
Dec 28, 2023 9.420 9.515 9.000 9.450 416,257 +0.02(+0.21%)
Dec 27, 2023 9.470 9.535 9.325 9.430 637,589 -0.06(-0.63%)
Dec 26, 2023 9.510 9.870 9.450 9.490 821,661 -0.02(-0.21%)
Dec 22, 2023 9.250 9.540 9.250 9.510 616,486 +0.29(+3.15%)
Dec 21, 2023 9.400 9.550 9.171 9.220 532,303 -0.11(-1.18%)
Dec 20, 2023 9.510 9.600 9.190 9.330 901,314 -0.17(-1.79%)
Dec 19, 2023 9.200 9.545 9.060 9.500 942,608 +0.29(+3.15%)
Dec 18, 2023 9.160 9.480 8.860 9.210 1,047,782 +0.13(+1.43%)
Dec 15, 2023 9.000 9.130 8.710 9.080 3,335,476 +0.16(+1.79%)
Dec 14, 2023 8.320 9.000 8.280 8.920 1,297,897 +0.90(+11.22%)
Dec 13, 2023 7.500 8.040 7.440 8.020 798,944 +0.47(+6.23%)
Dec 12, 2023 7.700 7.710 7.520 7.550 668,925 -0.14(-1.82%)
Dec 11, 2023 7.660 7.755 7.470 7.690 648,774 +0.03(+0.39%)
Dec 08, 2023 7.620 7.810 7.100 7.660 707,447 +0.00(+0.00%)
Dec 07, 2023 7.300 7.660 7.200 7.660 824,745 +0.34(+4.64%)
Dec 06, 2023 7.490 7.599 7.290 7.320 755,289 -0.10(-1.35%)
Dec 05, 2023 7.320 7.485 7.320 7.420 1,077,680 +0.06(+0.82%)
Dec 04, 2023 7.120 7.475 7.120 7.360 1,125,925 +0.19(+2.65%)
Dec 01, 2023 6.890 7.200 6.800 7.170 1,146,239 +0.23(+3.31%)
Nov 30, 2023 6.900 7.080 6.755 6.940 1,630,948 +0.08(+1.17%)
Nov 29, 2023 6.940 7.225 6.740 6.860 1,262,558 +0.00(+0.00%)
Nov 28, 2023 6.770 6.940 6.720 6.860 1,086,092 +0.06(+0.88%)
Nov 27, 2023 6.910 7.055 6.780 6.800 2,035,325 -0.19(-2.72%)
Nov 24, 2023 6.640 7.065 6.640 6.990 815,510 +0.29(+4.33%)
Nov 22, 2023 6.260 6.760 6.200 6.700 1,343,555 +0.51(+8.24%)
Nov 21, 2023 6.040 6.280 6.025 6.190 1,088,692 +0.11(+1.81%)
Nov 20, 2023 5.900 6.120 5.830 6.080 1,390,217 +0.10(+1.67%)
Nov 17, 2023 5.910 6.040 5.750 5.980 1,939,038 +0.11(+1.87%)
Nov 16, 2023 5.680 5.929 5.660 5.870 1,122,781 +0.16(+2.80%)
Nov 15, 2023 5.470 5.845 5.470 5.710 1,326,433 +0.24(+4.39%)
Nov 14, 2023 5.120 5.470 4.925 5.470 1,452,166 +0.51(+10.28%)
Nov 13, 2023 4.850 4.990 4.700 4.960 1,143,968 +0.06(+1.22%)
Nov 10, 2023 4.780 4.995 4.595 4.900 1,149,845 +0.12(+2.62%)
Nov 09, 2023 5.010 5.055 4.770 4.775 806,311 -0.22(-4.50%)
Nov 08, 2023 3.800 5.000 3.800 5.000 1,103,252 +0.55(+12.36%)
Nov 07, 2023 4.370 4.505 4.235 4.450 1,126,127 +0.09(+2.06%)
Nov 06, 2023 4.510 4.510 4.250 4.360 846,827 -0.03(-0.68%)
Nov 03, 2023 4.400 4.600 4.360 4.390 961,322 +0.10(+2.33%)
Nov 02, 2023 4.370 4.395 4.210 4.290 741,999 +0.07(+1.66%)
Nov 01, 2023 4.220 4.290 4.075 4.220 1,134,591 +0.01(+0.24%)
Oct 31, 2023 4.140 4.445 4.060 4.210 2,884,129 +0.11(+2.68%)
Oct 30, 2023 4.390 4.510 4.060 4.100 3,191,791 -0.23(-5.31%)
Oct 27, 2023 4.600 4.650 4.275 4.330 993,246 -0.27(-5.87%)
Oct 26, 2023 4.550 4.660 4.475 4.600 701,712 +0.10(+2.22%)
Oct 25, 2023 4.680 4.690 4.480 4.500 494,135 -0.25(-5.26%)
Oct 24, 2023 4.550 4.790 4.460 4.750 658,842 +0.13(+2.81%)
Oct 23, 2023 4.620 4.770 4.600 4.620 1,107,876 -0.04(-0.86%)
Oct 20, 2023 4.720 4.890 4.640 4.660 1,484,695 -0.07(-1.48%)
Oct 19, 2023 4.830 4.940 4.720 4.730 692,309 -0.11(-2.27%)
Oct 18, 2023 5.060 5.060 4.805 4.840 642,782 -0.29(-5.65%)
Oct 17, 2023 4.880 5.380 4.760 5.130 1,507,603 +0.31(+6.43%)
Oct 16, 2023 5.090 5.145 4.785 4.820 863,248 -0.20(-3.98%)
Oct 13, 2023 5.000 5.000 4.870 5.020 385,670 +0.05(+1.01%)
Oct 12, 2023 5.280 5.300 4.825 4.970 1,143,257 -0.40(-7.45%)
Oct 11, 2023 5.370 5.640 5.230 5.370 1,192,549 -0.03(-0.56%)
Oct 10, 2023 5.390 5.605 5.309 5.400 481,954 +0.03(+0.56%)
Oct 09, 2023 5.320 5.420 5.185 5.370 644,859 +0.01(+0.19%)
Oct 06, 2023 5.390 5.470 5.320 5.360 502,418 -0.08(-1.47%)
Oct 05, 2023 5.410 5.460 5.240 5.440 842,066 +0.01(+0.18%)
Oct 04, 2023 5.520 5.520 5.250 5.430 685,067 -0.12(-2.16%)
Oct 03, 2023 5.360 5.600 5.340 5.550 869,154 +0.15(+2.78%)
Oct 02, 2023 5.480 5.500 5.280 5.400 1,102,293 -0.12(-2.17%)
Sep 29, 2023 6.120 6.140 5.480 5.520 1,146,000 -0.54(-8.91%)
Sep 28, 2023 6.200 6.255 5.810 6.060 1,680,829 -0.12(-1.94%)
Sep 27, 2023 6.380 6.545 6.125 6.180 748,036 -0.16(-2.52%)
Sep 26, 2023 6.400 6.535 6.330 6.340 477,854 -0.09(-1.40%)
Sep 25, 2023 6.310 6.440 6.390 6.430 298,496 +0.05(+0.78%)
Sep 22, 2023 6.420 6.545 6.360 6.380 518,505 -0.02(-0.31%)
Sep 21, 2023 6.280 6.420 6.205 6.400 480,671 +0.07(+1.11%)
Sep 20, 2023 6.450 6.709 6.320 6.330 457,568 -0.09(-1.40%)
Sep 19, 2023 6.790 6.790 6.400 6.420 710,006 -0.27(-4.04%)
Sep 18, 2023 6.980 6.980 6.690 6.690 543,240 -0.31(-4.43%)
Sep 15, 2023 7.090 7.100 6.870 7.000 5,291,843 -0.06(-0.85%)
Sep 14, 2023 7.330 7.435 7.030 7.060 1,165,439 -0.20(-2.75%)
Sep 13, 2023 7.210 7.500 7.165 7.260 1,110,068 +0.04(+0.55%)
Sep 12, 2023 6.990 7.225 6.975 7.220 735,564 +0.22(+3.14%)
Sep 11, 2023 6.880 7.075 6.880 7.000 1,116,843 +0.13(+1.89%)
Sep 08, 2023 6.880 7.005 6.820 6.870 865,372 +0.00(+0.00%)
Sep 07, 2023 6.850 6.945 6.730 6.870 957,141 -0.02(-0.29%)
Sep 06, 2023 7.050 7.325 6.870 6.890 743,473 -0.12(-1.71%)
Sep 05, 2023 7.680 7.680 6.910 7.010 1,720,752 -0.72(-9.31%)
Sep 01, 2023 7.700 7.950 7.670 7.730 1,269,475 +0.13(+1.71%)
Aug 31, 2023 7.670 7.808 7.570 7.600 1,489,399 -0.02(-0.26%)
Aug 30, 2023 7.720 7.808 7.510 7.620 1,088,312 -0.04(-0.52%)
Aug 29, 2023 7.430 7.795 7.380 7.660 739,756 +0.21(+2.82%)
Aug 28, 2023 7.630 7.800 7.390 7.450 709,570 -0.20(-2.61%)
Aug 25, 2023 7.600 7.835 7.525 7.650 678,256 +0.07(+0.92%)
Aug 24, 2023 7.900 8.010 7.570 7.580 652,452 -0.35(-4.41%)
Aug 23, 2023 8.070 8.115 7.860 7.930 700,137 -0.11(-1.37%)
Aug 22, 2023 8.090 8.210 7.970 8.040 557,166 +0.00(+0.00%)
Aug 21, 2023 8.280 8.370 7.820 8.040 651,824 -0.42(-4.96%)
Aug 18, 2023 8.400 8.575 8.330 8.460 707,739 -0.04(-0.47%)
Aug 17, 2023 8.340 8.630 8.340 8.500 569,086 +0.14(+1.74%)
Aug 16, 2023 8.660 8.750 8.335 8.355 884,313 -0.36(-4.08%)
Aug 15, 2023 8.920 8.960 8.665 8.710 750,593 -0.21(-2.35%)
Aug 14, 2023 9.370 9.370 8.810 8.920 671,142 -0.47(-5.01%)
Aug 11, 2023 9.010 9.390 9.010 9.390 556,653 +0.29(+3.19%)
Aug 10, 2023 8.990 9.380 8.920 9.100 620,551 +0.11(+1.22%)
Aug 09, 2023 8.900 9.270 8.710 8.990 795,694 +0.07(+0.78%)
Aug 08, 2023 9.090 9.190 8.700 8.920 1,583,785 -0.25(-2.73%)
Aug 07, 2023 9.080 9.190 8.810 9.170 647,267 +0.08(+0.88%)
Aug 04, 2023 8.920 9.240 8.895 9.090 473,854 +0.20(+2.25%)
Aug 03, 2023 8.900 8.920 8.710 8.890 362,520 -0.04(-0.45%)
Aug 02, 2023 8.790 8.950 8.700 8.930 375,778 +0.03(+0.34%)
Aug 01, 2023 8.930 9.100 8.770 8.900 653,941 -0.06(-0.67%)
Jul 31, 2023 9.020 9.090 8.950 8.960 927,744 -0.03(-0.33%)
Jul 28, 2023 8.920 9.110 8.850 8.990 604,035 +0.09(+1.01%)
Jul 27, 2023 9.080 9.200 8.745 8.900 508,686 -0.10(-1.11%)
Jul 26, 2023 9.130 9.160 8.830 9.000 840,337 -0.21(-2.28%)
Jul 25, 2023 9.150 9.400 9.150 9.210 1,063,488 +0.01(+0.11%)
Jul 24, 2023 8.900 9.340 8.890 9.200 637,929 +0.30(+3.37%)
Jul 21, 2023 8.910 8.970 8.650 8.900 536,851 +0.03(+0.34%)
Jul 20, 2023 8.800 9.030 8.760 8.870 520,504 +0.08(+0.91%)
Jul 19, 2023 8.900 8.935 8.630 8.790 834,397 -0.21(-2.33%)
Jul 18, 2023 8.980 9.160 8.965 9.000 964,949 +0.00(+0.00%)
Jul 17, 2023 9.030 9.160 8.965 9.000 1,218,395 -0.01(-0.11%)
Jul 14, 2023 9.070 9.150 8.860 9.010 818,902 -0.13(-1.42%)
Jul 13, 2023 9.520 9.520 8.960 9.140 718,512 -0.36(-3.79%)
Jul 12, 2023 9.150 9.580 9.060 9.500 723,664 +0.50(+5.56%)
Jul 11, 2023 8.860 9.020 8.765 9.000 442,754 +0.14(+1.58%)
Jul 10, 2023 8.450 8.915 8.400 8.860 467,445 +0.37(+4.36%)
Jul 07, 2023 8.320 8.570 8.320 8.490 373,456 +0.20(+2.41%)
Jul 06, 2023 8.280 8.330 8.140 8.290 477,129 -0.11(-1.31%)
Jul 05, 2023 8.280 8.490 8.220 8.400 397,097 +0.13(+1.57%)
Jul 03, 2023 8.410 8.600 8.080 8.270 423,427 -0.27(-3.16%)
Jun 30, 2023 8.320 8.600 8.320 8.540 897,771 +0.33(+4.02%)
Jun 29, 2023 8.040 8.220 8.030 8.210 1,169,095 +0.12(+1.48%)
Jun 28, 2023 7.890 8.150 7.730 8.090 562,361 +0.17(+2.15%)
Jun 27, 2023 8.010 8.100 7.860 7.920 799,828 -0.08(-1.00%)
Jun 26, 2023 8.050 8.070 7.885 8.000 464,241 -0.03(-0.37%)
Jun 23, 2023 8.060 8.205 7.990 8.030 1,925,962 -0.15(-1.83%)
Jun 22, 2023 8.330 8.330 8.015 8.180 633,307 -0.09(-1.09%)
Jun 21, 2023 8.260 8.310 8.110 8.270 858,575 -0.07(-0.84%)
Jun 20, 2023 8.250 8.360 8.015 8.340 944,799 -0.01(-0.12%)
Jun 16, 2023 8.820 8.820 8.250 8.350 1,606,246 -0.33(-3.75%)
Jun 15, 2023 8.320 8.740 8.300 8.675 949,445 -2.92(-25.22%)
May 08, 2023 11.88 11.88 11.35 11.60 626,132 -0.32(-2.68%)
May 05, 2023 12.08 12.10 11.72 11.92 905,204 -0.07(-0.58%)
May 04, 2023 11.84 12.31 11.82 11.99 1,399,983 +0.11(+0.93%)
May 03, 2023 11.46 12.19 11.46 11.88 2,139,526 +0.44(+3.85%)
May 02, 2023 11.69 11.84 11.35 11.44 1,343,032 -0.31(-2.64%)
May 01, 2023 11.42 11.85 11.23 11.75 2,167,079 +0.27(+2.35%)
Apr 28, 2023 10.85 11.64 10.85 11.48 19,313,796 +0.54(+4.94%)
Apr 27, 2023 10.89 11.16 10.72 10.94 2,097,043 +0.09(+0.83%)
Apr 26, 2023 10.43 11.09 10.28 10.85 3,675,519 +1.28(+13.38%)
Apr 25, 2023 9.990 10.02 9.430 9.570 725,116 -0.58(-5.71%)
Apr 24, 2023 10.13 10.79 10.04 10.15 466,479 +0.05(+0.50%)
Apr 21, 2023 9.510 10.14 9.510 10.10 463,191 +0.57(+5.98%)
Apr 20, 2023 9.600 9.740 9.460 9.530 429,223 -0.21(-2.16%)
Apr 19, 2023 9.810 9.890 9.600 9.740 489,256 -0.07(-0.71%)
Apr 18, 2023 10.32 10.66 9.720 9.810 571,551 -0.41(-4.01%)
Apr 17, 2023 10.21 10.42 9.790 10.22 1,261,380 +0.04(+0.39%)
Apr 14, 2023 10.30 10.46 10.14 10.18 708,245 -0.12(-1.17%)
Apr 13, 2023 9.840 10.51 9.665 10.30 886,269 +0.59(+6.08%)
Apr 12, 2023 9.670 9.780 9.550 9.710 652,321 +0.16(+1.68%)
Apr 11, 2023 9.020 9.655 9.020 9.550 678,899 +0.57(+6.35%)
Apr 10, 2023 8.920 9.010 8.710 8.980 624,215 +0.00(+0.00%)
Apr 06, 2023 8.670 8.990 8.670 8.980 409,960 +0.31(+3.58%)
Apr 05, 2023 8.570 8.730 8.490 8.670 406,049 +0.01(+0.12%)
Apr 04, 2023 8.860 8.860 8.470 8.660 587,028 -0.21(-2.37%)
Apr 03, 2023 9.170 9.310 8.690 8.870 880,113 -0.32(-3.48%)
Mar 31, 2023 9.080 9.390 8.950 9.190 1,108,997 +0.28(+3.14%)
Mar 30, 2023 8.940 9.220 8.720 8.910 717,542 +0.06(+0.68%)
Mar 29, 2023 8.730 9.030 8.650 8.850 429,219 +0.26(+3.03%)
Mar 28, 2023 8.500 9.210 8.420 8.590 532,364 +0.03(+0.35%)
Mar 27, 2023 8.610 8.685 8.460 8.560 374,436 +0.12(+1.42%)
Mar 24, 2023 8.840 8.840 8.170 8.440 762,514 -0.31(-3.54%)
Mar 23, 2023 8.860 9.025 8.720 8.750 729,843 -0.05(-0.57%)
Mar 22, 2023 9.310 9.310 8.790 8.800 528,311 -0.55(-5.88%)
Mar 21, 2023 9.280 9.463 9.130 9.350 620,448 +0.20(+2.19%)
Mar 20, 2023 9.500 9.540 9.140 9.150 403,436 -0.35(-3.68%)
Mar 17, 2023 9.490 9.679 9.300 9.500 944,968 -0.06(-0.63%)
Mar 16, 2023 9.640 9.780 9.440 9.560 932,244 -0.14(-1.44%)
Mar 15, 2023 9.340 9.863 9.180 9.700 871,957 +0.12(+1.25%)
Mar 14, 2023 9.750 9.860 9.280 9.580 1,494,276 +0.14(+1.48%)
Mar 13, 2023 8.950 9.615 8.950 9.440 632,918 +0.33(+3.62%)
Mar 10, 2023 9.480 9.580 8.980 9.110 841,390 -0.27(-2.88%)
Mar 09, 2023 9.840 10.10 9.380 9.380 615,574 -0.45(-4.58%)
Mar 08, 2023 10.10 10.19 9.810 9.830 631,382 -0.17(-1.70%)
Mar 07, 2023 10.15 10.35 9.920 10.00 694,886 -0.15(-1.48%)
Mar 06, 2023 10.42 10.66 10.07 10.15 891,327 -0.46(-4.34%)
Mar 03, 2023 9.780 10.82 9.660 10.61 900,663 +0.97(+10.06%)
Mar 02, 2023 9.330 9.710 9.180 9.640 920,753 +0.15(+1.58%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.