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

Somalogic Inc (NQ: SLGC )

2.100 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 5, 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, 2023 2.090 2.295 2.090 2.230 1,331,703 +0.15(+7.21%)
Oct 30, 2023 1.990 2.090 1.965 2.080 583,096 +0.10(+5.05%)
Oct 27, 2023 2.170 2.170 1.970 1.980 798,483 -0.19(-8.55%)
Oct 26, 2023 2.170 2.280 2.090 2.165 645,153 -0.02(-0.69%)
Oct 25, 2023 2.340 2.350 2.120 2.180 1,344,196 -0.20(-8.40%)
Oct 24, 2023 2.320 2.455 2.300 2.380 1,805,305 +0.09(+3.93%)
Oct 23, 2023 2.230 2.350 2.170 2.290 1,219,647 +0.04(+1.78%)
Oct 20, 2023 2.160 2.255 2.090 2.250 1,300,693 +0.10(+4.65%)
Oct 19, 2023 2.130 2.170 2.060 2.150 1,394,365 +0.00(+0.00%)
Oct 18, 2023 2.130 2.155 2.020 2.150 1,589,497 -0.01(-0.46%)
Oct 17, 2023 1.800 2.240 1.800 2.160 3,302,084 +0.36(+20.00%)
Oct 16, 2023 1.790 1.850 1.730 1.800 2,444,313 +0.03(+1.69%)
Oct 13, 2023 1.770 1.830 1.730 1.770 3,281,771 +0.01(+0.57%)
Oct 12, 2023 1.860 1.870 1.750 1.760 2,619,347 -0.08(-4.35%)
Oct 11, 2023 1.910 1.960 1.825 1.840 1,806,304 -0.07(-3.66%)
Oct 10, 2023 1.900 1.960 1.850 1.910 1,842,121 +0.02(+1.06%)
Oct 09, 2023 2.040 2.080 1.860 1.890 3,241,931 -0.23(-10.85%)
Oct 06, 2023 2.250 2.320 2.110 2.120 2,249,726 -0.14(-6.19%)
Oct 05, 2023 2.020 2.290 2.020 2.260 4,553,290 +0.19(+9.18%)
Oct 04, 2023 2.430 2.470 1.990 2.070 8,526,163 -0.23(-10.00%)
Oct 03, 2023 2.370 2.380 2.280 2.300 1,056,147 -0.06(-2.54%)
Oct 02, 2023 2.370 2.390 2.280 2.360 1,057,108 -0.03(-1.26%)
Sep 29, 2023 2.390 2.415 2.330 2.390 1,147,462 +0.03(+1.27%)
Sep 28, 2023 2.340 2.400 2.265 2.360 1,250,191 +0.02(+0.85%)
Sep 27, 2023 2.340 2.380 2.240 2.340 1,182,751 +0.00(+0.00%)
Sep 26, 2023 2.300 2.380 2.270 2.340 1,079,297 +0.00(+0.00%)
Sep 25, 2023 2.140 2.350 2.270 2.340 1,667,345 +0.07(+3.08%)
Sep 22, 2023 2.280 2.320 2.245 2.270 663,726 +0.01(+0.44%)
Sep 21, 2023 2.270 2.295 2.230 2.260 830,624 -0.03(-1.31%)
Sep 20, 2023 2.320 2.370 2.290 2.290 462,001 -0.01(-0.43%)
Sep 19, 2023 2.290 2.320 2.220 2.300 577,439 +0.02(+0.88%)
Sep 18, 2023 2.310 2.340 2.240 2.280 683,757 -0.05(-2.15%)
Sep 15, 2023 2.300 2.360 2.280 2.330 1,302,327 +0.04(+1.75%)
Sep 14, 2023 2.310 2.331 2.240 2.290 706,860 -0.01(-0.43%)
Sep 13, 2023 2.250 2.360 2.222 2.300 938,492 +0.06(+2.68%)
Sep 12, 2023 2.150 2.260 2.120 2.240 879,399 +0.05(+2.28%)
Sep 11, 2023 2.210 2.250 2.170 2.190 751,731 +0.02(+0.92%)
Sep 08, 2023 2.170 2.200 2.110 2.170 671,585 +0.00(+0.00%)
Sep 07, 2023 2.080 2.170 2.070 2.170 512,064 +0.02(+0.93%)
Sep 06, 2023 2.170 2.170 2.045 2.150 1,161,604 -0.02(-0.92%)
Sep 05, 2023 2.240 2.270 2.130 2.170 670,563 -0.09(-3.98%)
Sep 01, 2023 2.230 2.290 2.200 2.260 1,059,964 +0.05(+2.26%)
Aug 31, 2023 2.200 2.290 2.192 2.210 1,003,048 +0.00(+0.00%)
Aug 30, 2023 2.060 2.230 2.030 2.210 3,834,129 +0.14(+6.76%)
Aug 29, 2023 2.010 2.080 1.980 2.070 636,054 +0.06(+2.99%)
Aug 28, 2023 2.020 2.040 1.990 2.010 352,283 +0.00(+0.00%)
Aug 25, 2023 2.000 2.040 1.970 2.010 663,980 +0.01(+0.50%)
Aug 24, 2023 2.060 2.100 2.000 2.000 450,404 -0.08(-3.85%)
Aug 23, 2023 2.000 2.110 2.000 2.080 610,344 +0.09(+4.52%)
Aug 22, 2023 2.040 2.090 1.970 1.990 577,745 -0.03(-1.49%)
Aug 21, 2023 1.960 2.050 1.925 2.020 1,044,326 +0.02(+1.00%)
Aug 18, 2023 2.000 2.060 1.970 2.000 658,755 -0.03(-1.48%)
Aug 17, 2023 2.050 2.130 1.990 2.030 1,176,795 -0.01(-0.49%)
Aug 16, 2023 2.170 2.220 2.040 2.040 1,087,761 -0.12(-5.56%)
Aug 15, 2023 2.050 2.370 2.050 2.160 2,354,075 +0.13(+6.40%)
Aug 14, 2023 2.050 2.120 1.990 2.030 1,348,065 -0.04(-1.93%)
Aug 11, 2023 2.030 2.120 2.000 2.070 1,225,769 +0.03(+1.47%)
Aug 10, 2023 2.080 2.120 2.030 2.040 1,013,546 -0.02(-0.97%)
Aug 09, 2023 2.140 2.169 2.050 2.060 952,566 -0.06(-2.83%)
Aug 08, 2023 2.180 2.210 2.080 2.120 948,587 -0.10(-4.50%)
Aug 07, 2023 2.200 2.230 2.170 2.220 697,456 +0.02(+0.91%)
Aug 04, 2023 2.160 2.220 2.125 2.200 553,253 +0.06(+2.56%)
Aug 03, 2023 2.130 2.220 2.115 2.145 553,802 -0.02(-0.69%)
Aug 02, 2023 2.340 2.380 2.140 2.160 1,547,933 -0.23(-9.62%)
Aug 01, 2023 2.420 2.470 2.370 2.390 679,372 -0.06(-2.45%)
Jul 31, 2023 2.310 2.460 2.290 2.450 853,400 +0.16(+6.99%)
Jul 28, 2023 2.170 2.310 2.170 2.290 615,029 +0.13(+6.02%)
Jul 27, 2023 2.250 2.280 2.135 2.160 784,522 -0.08(-3.57%)
Jul 26, 2023 2.270 2.310 2.220 2.240 558,770 -0.02(-0.88%)
Jul 25, 2023 2.280 2.320 2.210 2.260 632,275 -0.04(-1.74%)
Jul 24, 2023 2.370 2.375 2.285 2.300 677,390 -0.05(-2.13%)
Jul 21, 2023 2.270 2.390 2.220 2.350 1,066,554 +0.10(+4.44%)
Jul 20, 2023 2.300 2.350 2.230 2.250 1,085,917 -0.04(-1.75%)
Jul 19, 2023 2.410 2.445 2.290 2.290 1,175,826 -0.10(-4.18%)
Jul 18, 2023 2.370 2.450 2.350 2.390 876,110 +0.03(+1.27%)
Jul 17, 2023 2.360 2.439 2.300 2.360 1,133,258 +0.03(+1.29%)
Jul 14, 2023 2.400 2.410 2.315 2.330 536,393 -0.06(-2.51%)
Jul 13, 2023 2.390 2.540 2.380 2.390 644,365 +0.03(+1.27%)
Jul 12, 2023 2.350 2.415 2.270 2.360 1,676,589 +0.04(+1.72%)
Jul 11, 2023 2.290 2.330 2.270 2.320 380,808 +0.03(+1.31%)
Jul 10, 2023 2.160 2.340 2.160 2.290 695,535 +0.11(+5.05%)
Jul 07, 2023 2.100 2.200 2.100 2.180 682,943 +0.07(+3.32%)
Jul 06, 2023 2.170 2.170 2.055 2.110 788,186 -0.07(-3.21%)
Jul 05, 2023 2.250 2.250 2.160 2.180 782,248 -0.08(-3.54%)
Jul 03, 2023 2.340 2.340 2.230 2.260 438,945 -0.05(-2.16%)
Jun 30, 2023 2.250 2.350 2.250 2.310 703,842 +0.07(+3.12%)
Jun 29, 2023 2.240 2.310 2.195 2.240 738,636 +0.02(+0.90%)
Jun 28, 2023 2.090 2.235 2.080 2.220 975,575 +0.10(+4.72%)
Jun 27, 2023 2.150 2.160 2.010 2.120 2,144,881 -0.03(-1.40%)
Jun 26, 2023 2.140 2.180 2.100 2.150 1,461,578 -0.00(-0.23%)
Jun 23, 2023 2.030 2.160 2.010 2.155 2,515,706 +0.05(+2.62%)
Jun 22, 2023 2.340 2.340 2.080 2.100 2,628,553 -0.24(-10.26%)
Jun 21, 2023 2.270 2.375 2.220 2.340 1,137,187 +0.05(+2.18%)
Jun 20, 2023 2.360 2.370 2.270 2.290 1,011,837 -0.08(-3.38%)
Jun 16, 2023 2.500 2.500 2.355 2.370 1,275,863 -0.09(-3.66%)
Jun 15, 2023 2.500 2.500 2.410 2.460 673,645 -0.47(-16.04%)
May 08, 2023 2.930 2.950 2.860 2.930 488,214 +0.02(+0.69%)
May 05, 2023 2.860 2.925 2.730 2.910 831,098 +0.08(+2.83%)
May 04, 2023 2.770 2.850 2.750 2.830 353,895 +0.05(+1.80%)
May 03, 2023 2.810 2.860 2.760 2.780 785,142 +0.04(+1.46%)
May 02, 2023 2.760 2.785 2.690 2.740 482,327 -0.04(-1.44%)
May 01, 2023 2.770 2.820 2.730 2.780 463,874 -0.02(-0.71%)
Apr 28, 2023 2.790 2.850 2.715 2.800 729,394 +0.02(+0.72%)
Apr 27, 2023 2.840 2.840 2.760 2.780 531,908 -0.06(-2.11%)
Apr 26, 2023 2.850 2.870 2.810 2.840 518,371 -0.04(-1.22%)
Apr 25, 2023 2.920 2.955 2.840 2.875 937,446 -0.08(-2.87%)
Apr 24, 2023 3.080 3.140 2.930 2.960 637,730 -0.12(-3.90%)
Apr 21, 2023 2.900 3.115 2.890 3.080 703,751 +0.17(+5.84%)
Apr 20, 2023 2.980 3.010 2.890 2.910 1,155,755 -0.11(-3.64%)
Apr 19, 2023 3.010 3.060 2.960 3.020 1,489,799 +0.00(+0.00%)
Apr 18, 2023 3.090 3.090 2.970 3.020 1,354,712 -0.05(-1.63%)
Apr 17, 2023 3.080 3.170 3.040 3.070 996,520 +0.01(+0.33%)
Apr 14, 2023 3.070 3.180 3.040 3.060 891,239 -0.01(-0.33%)
Apr 13, 2023 3.150 3.270 3.045 3.070 1,230,130 -0.09(-2.85%)
Apr 12, 2023 3.300 3.360 3.120 3.160 1,911,115 -0.04(-1.25%)
Apr 11, 2023 2.910 3.210 2.860 3.200 3,696,786 +0.47(+17.22%)
Apr 10, 2023 2.710 2.800 2.680 2.730 694,640 +0.00(+0.00%)
Apr 06, 2023 2.650 2.770 2.605 2.730 730,989 +0.07(+2.63%)
Apr 05, 2023 2.760 2.760 2.615 2.660 1,001,793 -0.07(-2.56%)
Apr 04, 2023 2.600 2.760 2.525 2.730 1,357,236 +0.14(+5.41%)
Apr 03, 2023 2.520 2.610 2.470 2.590 1,145,178 +0.04(+1.57%)
Mar 31, 2023 2.440 2.560 2.410 2.550 1,673,178 +0.13(+5.37%)
Mar 30, 2023 2.320 2.520 2.275 2.420 2,288,547 +0.13(+5.68%)
Mar 29, 2023 2.030 2.308 1.980 2.290 3,269,472 -0.05(-2.14%)
Mar 28, 2023 2.360 2.420 2.280 2.340 1,572,523 -0.02(-0.85%)
Mar 27, 2023 2.390 2.430 2.320 2.360 704,104 +0.03(+1.29%)
Mar 24, 2023 2.200 2.370 2.190 2.330 923,226 +0.09(+4.02%)
Mar 23, 2023 2.160 2.270 2.160 2.240 1,066,965 +0.11(+5.16%)
Mar 22, 2023 2.320 2.320 2.120 2.130 1,378,037 -0.20(-8.58%)
Mar 21, 2023 2.250 2.360 2.240 2.330 529,766 +0.12(+5.43%)
Mar 20, 2023 2.300 2.325 2.160 2.210 1,124,514 -0.09(-3.91%)
Mar 17, 2023 2.460 2.470 2.290 2.300 1,501,698 -0.17(-6.88%)
Mar 16, 2023 2.450 2.500 2.370 2.470 800,992 +0.05(+2.07%)
Mar 15, 2023 2.430 2.445 2.340 2.420 986,464 -0.03(-1.22%)
Mar 14, 2023 2.520 2.525 2.400 2.450 1,223,090 +0.06(+2.51%)
Mar 13, 2023 2.270 2.440 2.245 2.390 854,330 +0.08(+3.46%)
Mar 10, 2023 2.360 2.400 2.230 2.310 1,014,670 -0.07(-2.94%)
Mar 09, 2023 2.480 2.520 2.360 2.380 785,515 -0.11(-4.42%)
Mar 08, 2023 2.510 2.520 2.440 2.490 783,673 +0.00(+0.00%)
Mar 07, 2023 2.590 2.615 2.450 2.490 969,323 -0.10(-3.86%)
Mar 06, 2023 2.660 2.705 2.570 2.590 901,478 -0.07(-2.63%)
Mar 03, 2023 2.560 2.740 2.520 2.660 1,054,098 +0.08(+3.10%)
Mar 02, 2023 2.350 2.590 2.350 2.580 1,073,866 +0.18(+7.50%)
Mar 01, 2023 2.520 2.520 2.360 2.400 1,175,586 -0.14(-5.51%)
Feb 28, 2023 2.550 2.600 2.505 2.540 997,572 -0.04(-1.55%)
Feb 27, 2023 2.580 2.630 2.500 2.580 726,262 +0.02(+0.78%)
Feb 24, 2023 2.700 2.730 2.550 2.560 1,017,726 -0.19(-6.91%)
Feb 23, 2023 2.880 2.913 2.740 2.750 514,438 -0.13(-4.51%)
Feb 22, 2023 2.950 3.010 2.820 2.880 910,182 -0.07(-2.37%)
Feb 21, 2023 3.060 3.095 2.945 2.950 1,010,709 -0.14(-4.53%)
Feb 17, 2023 3.120 3.155 3.050 3.090 985,648 -0.01(-0.32%)
Feb 16, 2023 3.150 3.235 3.080 3.100 684,369 -0.12(-3.73%)
Feb 15, 2023 3.080 3.225 3.080 3.220 620,578 +0.10(+3.21%)
Feb 14, 2023 3.150 3.255 3.090 3.120 693,131 -0.05(-1.58%)
Feb 13, 2023 3.160 3.239 3.130 3.170 674,094 +0.01(+0.32%)
Feb 10, 2023 3.150 3.275 3.121 3.160 671,696 -0.03(-0.94%)
Feb 09, 2023 3.350 3.505 3.150 3.190 1,109,159 -0.11(-3.33%)
Feb 08, 2023 3.390 3.490 3.230 3.300 967,450 -0.15(-4.35%)
Feb 07, 2023 3.580 3.580 3.340 3.450 623,280 -0.08(-2.27%)
Feb 06, 2023 3.560 3.625 3.515 3.530 738,774 -0.07(-1.94%)
Feb 03, 2023 3.600 3.710 3.540 3.600 1,140,703 +0.01(+0.28%)
Feb 02, 2023 3.510 3.790 3.470 3.590 1,982,101 +0.12(+3.46%)
Feb 01, 2023 3.480 3.535 3.310 3.470 972,860 -0.01(-0.29%)
Jan 31, 2023 3.330 3.530 3.330 3.480 642,755 +0.17(+5.14%)
Jan 30, 2023 3.420 3.460 3.270 3.310 783,330 -0.17(-4.89%)
Jan 27, 2023 3.430 3.545 3.390 3.480 976,393 +0.04(+1.16%)
Jan 26, 2023 3.550 3.610 3.390 3.440 710,532 -0.03(-0.86%)
Jan 25, 2023 3.290 3.500 3.270 3.470 651,641 +0.13(+3.89%)
Jan 24, 2023 3.340 3.615 3.300 3.340 740,831 -0.03(-0.89%)
Jan 23, 2023 3.370 3.400 3.285 3.370 711,497 +0.00(+0.00%)
Jan 20, 2023 3.380 3.439 3.320 3.370 649,022 +0.03(+0.90%)
Jan 19, 2023 3.350 3.430 3.250 3.340 970,644 -0.08(-2.34%)
Jan 18, 2023 3.430 3.640 3.390 3.420 1,238,737 +0.00(+0.00%)
Jan 17, 2023 3.280 3.430 3.142 3.420 1,572,238 +0.11(+3.32%)
Jan 13, 2023 3.170 3.315 3.140 3.310 1,486,506 +0.06(+1.85%)
Jan 12, 2023 3.000 3.255 2.880 3.250 1,494,934 +0.30(+10.17%)
Jan 11, 2023 2.830 3.030 2.830 2.950 909,065 +0.03(+1.03%)
Jan 10, 2023 2.890 3.010 2.850 2.920 1,051,827 +0.03(+1.04%)
Jan 09, 2023 2.660 3.020 2.640 2.890 1,851,489 +0.28(+10.73%)
Jan 06, 2023 2.620 2.650 2.460 2.610 1,370,104 +0.00(+0.00%)
Jan 05, 2023 2.630 2.640 2.530 2.610 1,283,852 -0.04(-1.51%)
Jan 04, 2023 2.650 2.700 2.560 2.650 1,163,390 +0.03(+1.15%)
Jan 03, 2023 2.540 2.640 2.480 2.620 1,733,579 +0.11(+4.38%)
Dec 30, 2022 2.470 2.570 2.410 2.510 1,012,447 +0.01(+0.40%)
Dec 29, 2022 2.300 2.520 2.300 2.500 768,359 +0.17(+7.30%)
Dec 28, 2022 2.340 2.440 2.320 2.330 1,253,569 -0.01(-0.43%)
Dec 27, 2022 2.360 2.370 2.290 2.340 1,162,003 -0.02(-0.85%)
Dec 23, 2022 2.280 2.370 2.220 2.360 1,302,265 +0.10(+4.42%)
Dec 22, 2022 2.130 2.270 2.090 2.260 1,516,556 +0.12(+5.61%)
Dec 21, 2022 2.050 2.200 2.050 2.140 1,783,767 +0.09(+4.39%)
Dec 20, 2022 2.120 2.185 2.020 2.050 5,648,777 -0.09(-4.21%)
Dec 19, 2022 2.250 2.280 2.085 2.140 2,980,852 -0.12(-5.31%)
Dec 16, 2022 2.350 2.360 2.260 2.260 1,642,127 -0.14(-5.83%)
Dec 15, 2022 2.390 2.410 2.340 2.400 837,265 -0.02(-0.83%)
Dec 14, 2022 2.490 2.490 2.340 2.420 1,113,357 -0.05(-2.02%)
Dec 13, 2022 2.690 2.750 2.455 2.470 1,526,695 -0.08(-3.14%)
Dec 12, 2022 2.640 2.660 2.530 2.550 3,511,904 -0.10(-3.77%)
Dec 09, 2022 2.700 2.770 2.640 2.650 554,374 -0.07(-2.57%)
Dec 08, 2022 2.630 2.770 2.580 2.720 713,102 +0.10(+3.82%)
Dec 07, 2022 2.590 2.680 2.575 2.620 611,290 -0.01(-0.38%)
Dec 06, 2022 2.690 2.743 2.590 2.630 792,952 -0.07(-2.59%)
Dec 05, 2022 2.850 2.880 2.690 2.700 830,921 -0.20(-6.90%)
Dec 02, 2022 2.750 2.940 2.690 2.900 878,122 +0.08(+2.84%)
Dec 01, 2022 2.800 2.940 2.800 2.820 870,240 +0.02(+0.71%)
Nov 30, 2022 2.700 2.800 2.620 2.800 1,368,639 +0.15(+5.66%)
Nov 29, 2022 2.660 2.725 2.610 2.650 956,554 +0.01(+0.38%)
Nov 28, 2022 2.850 2.920 2.630 2.640 1,113,016 -0.21(-7.37%)
Nov 25, 2022 2.750 2.870 2.710 2.850 552,427 +0.11(+4.01%)
Nov 23, 2022 2.840 2.910 2.720 2.740 774,432 -0.07(-2.49%)
Nov 22, 2022 3.300 3.300 2.700 2.810 1,885,360 -0.36(-11.36%)
Nov 21, 2022 3.190 3.225 2.860 3.170 1,626,210 +0.16(+5.32%)
Nov 18, 2022 2.840 3.030 2.720 3.010 1,896,771 +0.25(+9.06%)
Nov 17, 2022 2.640 2.800 2.630 2.760 1,066,235 +0.07(+2.60%)
Nov 16, 2022 2.910 2.910 2.670 2.690 1,414,286 -0.24(-8.19%)
Nov 15, 2022 3.220 3.220 2.840 2.930 2,385,292 -0.22(-6.98%)
Nov 14, 2022 3.300 3.360 2.930 3.150 1,718,697 -0.14(-4.26%)
Nov 11, 2022 2.960 3.360 2.910 3.290 2,600,446 +0.32(+10.77%)
Nov 10, 2022 2.870 3.110 2.730 2.970 3,206,263 +0.28(+10.41%)
Nov 09, 2022 2.730 2.790 2.690 2.690 664,687 -0.06(-2.18%)
Nov 08, 2022 2.910 2.945 2.740 2.750 1,192,377 -0.16(-5.50%)
Nov 07, 2022 3.000 3.000 2.885 2.910 730,145 -0.10(-3.32%)
Nov 04, 2022 2.950 3.030 2.790 3.010 1,050,826 +0.03(+1.01%)
Nov 03, 2022 3.000 3.110 2.950 2.980 511,166 -0.12(-3.87%)
Nov 02, 2022 3.380 3.380 2.990 3.100 1,193,230 -0.23(-6.91%)
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.