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

Pacific Biosciences (NQ: PACB )

1.650 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2014 6.800 6.840 6.530 6.560 1,235,461 -0.06(-0.91%)
Oct 30, 2014 6.120 6.695 6.105 6.620 3,303,926 +0.49(+7.99%)
Oct 29, 2014 6.250 6.300 5.830 6.130 914,912 +0.01(+0.16%)
Oct 28, 2014 6.080 6.230 5.980 6.120 911,912 +0.05(+0.82%)
Oct 27, 2014 6.040 6.070 5.870 6.070 1,105,413 +0.00(+0.00%)
Oct 24, 2014 5.850 6.270 5.760 6.070 1,727,525 +0.41(+7.24%)
Oct 23, 2014 5.300 5.880 5.300 5.660 894,075 +0.23(+4.24%)
Oct 22, 2014 5.610 5.670 5.400 5.430 466,214 -0.13(-2.34%)
Oct 21, 2014 5.580 5.640 5.430 5.560 454,641 +0.00(+0.00%)
Oct 20, 2014 5.410 5.580 5.370 5.560 426,214 +0.13(+2.39%)
Oct 17, 2014 5.600 5.740 5.320 5.430 724,946 -0.08(-1.45%)
Oct 16, 2014 5.110 5.520 5.080 5.510 911,723 +0.28(+5.35%)
Oct 15, 2014 5.030 5.240 4.860 5.230 849,654 +0.13(+2.55%)
Oct 14, 2014 5.010 5.210 4.950 5.100 538,336 +0.14(+2.82%)
Oct 13, 2014 4.970 5.200 4.850 4.960 665,114 -0.03(-0.60%)
Oct 10, 2014 4.890 5.135 4.840 4.990 1,406,360 +0.06(+1.22%)
Oct 09, 2014 4.860 4.980 4.820 4.930 631,589 +0.08(+1.65%)
Oct 08, 2014 4.750 4.880 4.520 4.850 564,903 +0.04(+0.83%)
Oct 07, 2014 4.850 5.020 4.750 4.810 334,881 -0.08(-1.64%)
Oct 06, 2014 5.130 5.140 4.870 4.890 513,791 -0.24(-4.68%)
Oct 03, 2014 5.010 5.130 4.840 5.130 311,569 +0.20(+4.06%)
Oct 02, 2014 4.860 5.000 4.760 4.930 454,125 +0.04(+0.82%)
Oct 01, 2014 4.990 5.040 4.710 4.890 687,875 -0.02(-0.41%)
Sep 30, 2014 5.090 5.130 4.900 4.910 940,390 -0.20(-3.91%)
Sep 29, 2014 4.850 5.130 4.850 5.110 374,204 +0.18(+3.65%)
Sep 26, 2014 4.850 5.000 4.785 4.930 685,437 +0.09(+1.86%)
Sep 25, 2014 5.120 5.140 4.820 4.840 573,002 -0.28(-5.47%)
Sep 24, 2014 5.000 5.159 4.960 5.120 380,160 +0.16(+3.23%)
Sep 23, 2014 5.070 5.115 4.900 4.960 342,853 -0.15(-2.94%)
Sep 22, 2014 4.990 5.120 4.970 5.110 452,147 +0.10(+2.00%)
Sep 19, 2014 5.170 5.170 4.880 5.010 805,238 -0.14(-2.72%)
Sep 18, 2014 5.160 5.260 5.080 5.150 215,857 +0.03(+0.59%)
Sep 17, 2014 5.120 5.270 5.030 5.120 283,675 -0.01(-0.19%)
Sep 16, 2014 5.080 5.160 5.050 5.130 440,521 +0.07(+1.38%)
Sep 15, 2014 5.260 5.280 5.020 5.060 628,687 -0.20(-3.80%)
Sep 12, 2014 5.370 5.450 5.260 5.260 370,457 -0.15(-2.77%)
Sep 11, 2014 5.390 5.410 5.280 5.410 336,210 -0.01(-0.18%)
Sep 10, 2014 5.250 5.450 5.210 5.420 334,783 +0.15(+2.85%)
Sep 09, 2014 5.510 5.600 5.260 5.270 771,725 -0.22(-4.01%)
Sep 08, 2014 5.160 5.490 5.160 5.490 556,582 +0.29(+5.58%)
Sep 05, 2014 5.240 5.250 5.090 5.200 910,618 -0.07(-1.33%)
Sep 04, 2014 5.160 5.430 5.160 5.270 477,502 +0.11(+2.13%)
Sep 03, 2014 5.800 5.880 5.140 5.160 978,563 -0.62(-10.73%)
Sep 02, 2014 6.030 6.030 5.730 5.780 755,246 -0.08(-1.37%)
Aug 29, 2014 5.600 5.860 5.860 5.860 1,000,800 +0.32(+5.78%)
Aug 28, 2014 5.380 5.580 5.280 5.540 524,311 +0.16(+2.97%)
Aug 27, 2014 5.330 5.480 5.180 5.380 363,739 +0.04(+0.75%)
Aug 26, 2014 5.280 5.350 5.120 5.340 455,753 +0.12(+2.30%)
Aug 25, 2014 5.330 5.380 5.070 5.220 733,291 +0.01(+0.19%)
Aug 22, 2014 4.980 5.240 4.950 5.210 434,458 +0.25(+5.04%)
Aug 21, 2014 4.950 5.080 4.760 4.960 510,510 +0.05(+1.02%)
Aug 20, 2014 5.080 5.100 4.920 4.910 220,976 -0.20(-3.91%)
Aug 19, 2014 5.170 5.240 5.030 5.110 431,998 -0.02(-0.39%)
Aug 18, 2014 5.320 5.320 5.010 5.130 602,133 -0.05(-0.97%)
Aug 15, 2014 5.230 5.540 5.085 5.180 876,411 +0.17(+3.39%)
Aug 14, 2014 4.980 5.050 4.950 5.010 438,758 +0.04(+0.80%)
Aug 13, 2014 4.870 4.990 4.870 4.970 331,293 +0.10(+2.05%)
Aug 12, 2014 4.850 4.940 4.840 4.870 360,685 -0.02(-0.41%)
Aug 11, 2014 4.910 4.930 4.760 4.890 500,513 +0.01(+0.20%)
Aug 08, 2014 4.770 4.980 4.700 4.880 520,888 +0.14(+2.95%)
Aug 07, 2014 4.740 4.860 4.710 4.740 395,203 +0.00(+0.00%)
Aug 06, 2014 4.620 4.860 4.620 4.740 326,256 +0.09(+1.94%)
Aug 05, 2014 4.580 4.740 4.510 4.650 430,653 +0.03(+0.65%)
Aug 04, 2014 4.470 4.650 4.400 4.620 442,389 +0.22(+5.00%)
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.