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

Alpha Teknova Inc (NQ: TKNO )

1.700 -0.010 (-0.58%)
Streaming Delayed Price Updated: 11:57 AM EDT, May 23, 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 (%)
Dec 29, 2023 3.750 3.840 3.565 3.730 13,404 +0.01(+0.27%)
Dec 28, 2023 3.730 3.890 3.530 3.720 10,722 +0.02(+0.54%)
Dec 27, 2023 3.610 3.830 3.515 3.700 25,648 +0.12(+3.35%)
Dec 26, 2023 3.310 3.585 3.310 3.580 13,079 +0.27(+8.16%)
Dec 22, 2023 3.430 3.600 3.300 3.310 126,393 -0.14(-4.06%)
Dec 21, 2023 3.500 3.500 3.260 3.450 18,201 +0.00(+0.00%)
Dec 20, 2023 3.320 3.500 3.250 3.450 22,064 +0.10(+2.99%)
Dec 19, 2023 3.740 3.928 3.340 3.350 46,092 -0.38(-10.19%)
Dec 18, 2023 3.790 3.980 3.720 3.730 33,274 +0.01(+0.27%)
Dec 15, 2023 3.480 4.000 3.400 3.720 175,012 +0.32(+9.41%)
Dec 14, 2023 3.700 3.700 3.250 3.400 70,847 -0.30(-8.11%)
Dec 13, 2023 3.380 3.850 3.310 3.700 69,042 +0.39(+11.78%)
Dec 12, 2023 3.010 3.485 2.954 3.310 54,221 +0.23(+7.47%)
Dec 11, 2023 3.020 3.180 2.950 3.080 30,874 +0.12(+3.88%)
Dec 08, 2023 3.000 3.140 2.879 2.965 32,024 -0.15(-4.66%)
Dec 07, 2023 3.000 3.200 3.000 3.110 56,461 +0.22(+7.61%)
Dec 06, 2023 2.980 2.980 2.790 2.890 13,016 +0.06(+2.12%)
Dec 05, 2023 2.820 2.970 2.700 2.830 14,941 -0.06(-2.08%)
Dec 04, 2023 2.370 2.910 2.370 2.890 74,468 +0.59(+25.65%)
Dec 01, 2023 2.120 2.440 2.010 2.300 36,385 +0.26(+12.75%)
Nov 30, 2023 2.055 2.090 2.000 2.040 5,329 +0.02(+0.99%)
Nov 29, 2023 2.110 2.120 2.020 2.020 12,144 -0.05(-2.42%)
Nov 28, 2023 2.040 2.140 2.040 2.070 7,584 +0.01(+0.73%)
Nov 27, 2023 2.070 2.110 2.055 2.055 3,905 -0.03(-1.67%)
Nov 24, 2023 1.990 2.170 1.990 2.090 5,894 +0.07(+3.47%)
Nov 22, 2023 2.260 2.261 1.980 2.020 19,851 -0.15(-6.91%)
Nov 21, 2023 2.040 2.780 2.015 2.170 48,547 +0.13(+6.37%)
Nov 20, 2023 2.050 2.060 2.040 2.040 15,424 -0.01(-0.49%)
Nov 17, 2023 2.060 2.135 2.050 2.050 10,145 -0.02(-0.97%)
Nov 16, 2023 2.057 2.140 2.057 2.070 951 -0.07(-3.27%)
Nov 15, 2023 2.080 2.180 2.017 2.140 4,908 +0.05(+2.39%)
Nov 14, 2023 2.050 2.090 1.971 2.090 11,495 +0.06(+2.96%)
Nov 13, 2023 1.890 2.040 1.890 2.030 9,173 +0.08(+4.10%)
Nov 10, 2023 1.980 2.060 1.880 1.950 24,547 -0.06(-2.99%)
Nov 09, 2023 1.970 2.100 1.850 2.010 65,561 +0.07(+3.61%)
Nov 08, 2023 1.970 2.070 1.870 1.940 16,206 -0.07(-3.48%)
Nov 07, 2023 2.080 2.080 1.850 2.010 47,770 -0.01(-0.50%)
Nov 06, 2023 2.030 2.140 1.970 2.020 11,508 +0.04(+2.02%)
Nov 03, 2023 2.000 2.080 1.920 1.980 126,897 -0.02(-1.00%)
Nov 02, 2023 1.950 2.000 1.950 2.000 9,149 +0.08(+4.17%)
Nov 01, 2023 2.030 2.170 1.850 1.920 8,039 -0.07(-3.52%)
Oct 31, 2023 1.860 2.020 1.860 1.990 12,273 +0.14(+7.57%)
Oct 30, 2023 1.950 1.989 1.850 1.850 28,274 -0.15(-7.50%)
Oct 27, 2023 2.020 2.230 1.870 2.000 103,492 +0.10(+5.26%)
Oct 26, 2023 1.950 2.170 1.840 1.900 9,860 +0.04(+2.15%)
Oct 25, 2023 2.150 2.150 1.860 1.860 31,156 -0.36(-16.22%)
Oct 24, 2023 2.070 2.320 2.050 2.220 37,211 +0.11(+5.21%)
Oct 23, 2023 2.070 2.120 2.050 2.110 8,549 -0.03(-1.40%)
Oct 20, 2023 2.220 2.220 2.060 2.140 21,566 -0.03(-1.38%)
Oct 19, 2023 2.330 2.440 2.170 2.170 62,118 -0.20(-8.44%)
Oct 18, 2023 2.190 2.730 2.150 2.370 57,464 +0.18(+8.22%)
Oct 17, 2023 2.060 2.350 2.040 2.190 81,485 +0.17(+8.42%)
Oct 16, 2023 2.000 2.120 1.940 2.020 26,786 +0.04(+2.02%)
Oct 13, 2023 2.070 2.070 1.900 1.980 34,619 -0.03(-1.49%)
Oct 12, 2023 2.000 2.010 1.950 2.010 14,821 +0.02(+1.01%)
Oct 11, 2023 2.160 2.170 1.930 1.990 40,150 -0.16(-7.44%)
Oct 10, 2023 2.080 2.250 2.070 2.150 24,121 +0.05(+2.38%)
Oct 09, 2023 2.270 2.270 2.000 2.100 32,872 -0.05(-2.33%)
Oct 06, 2023 2.110 2.293 2.110 2.150 33,233 -0.05(-2.27%)
Oct 05, 2023 2.160 2.300 2.091 2.200 97,474 -0.01(-0.68%)
Oct 04, 2023 2.200 2.295 2.170 2.215 28,281 -0.01(-0.23%)
Oct 03, 2023 2.480 2.480 2.161 2.220 48,093 -0.29(-11.55%)
Oct 02, 2023 2.720 2.890 2.500 2.510 73,659 -0.28(-10.04%)
Sep 29, 2023 2.640 2.976 2.630 2.790 77,053 +0.09(+3.33%)
Sep 28, 2023 2.640 2.980 2.460 2.700 189,936 -0.39(-12.62%)
Sep 27, 2023 3.850 4.270 2.350 3.090 3,457,562 +0.17(+5.82%)
Sep 26, 2023 2.220 3.109 2.025 2.920 335,821 +0.61(+26.41%)
Sep 25, 2023 2.120 2.350 2.060 2.310 80,418 +0.31(+15.50%)
Sep 22, 2023 2.230 2.490 1.960 2.000 467,584 +0.12(+6.38%)
Sep 21, 2023 1.740 1.960 1.743 1.880 38,016 +0.00(+0.00%)
Sep 20, 2023 1.820 1.980 1.740 1.880 23,812 +0.09(+5.03%)
Sep 19, 2023 1.800 1.880 1.720 1.790 16,258 +0.00(+0.00%)
Sep 18, 2023 1.750 1.885 1.750 1.790 30,952 -0.06(-3.24%)
Sep 15, 2023 1.790 1.850 1.760 1.850 35,100 +0.04(+2.21%)
Sep 14, 2023 1.830 1.940 1.770 1.810 22,861 +0.03(+1.69%)
Sep 13, 2023 1.760 1.970 1.735 1.780 19,162 +0.03(+1.71%)
Sep 12, 2023 1.810 1.980 1.720 1.750 34,964 -0.05(-2.78%)
Sep 11, 2023 1.710 1.810 1.710 1.800 3,958 +0.11(+6.51%)
Sep 08, 2023 1.730 1.900 1.670 1.690 54,929 +0.03(+1.81%)
Sep 07, 2023 1.830 1.830 1.660 1.660 6,846 -0.17(-9.29%)
Sep 06, 2023 1.850 1.870 1.730 1.830 7,381 -0.08(-4.19%)
Sep 05, 2023 1.860 1.910 1.759 1.910 7,872 +0.08(+4.37%)
Sep 01, 2023 1.950 2.090 1.830 1.830 78,559 -0.12(-6.15%)
Aug 31, 2023 2.150 2.150 1.950 1.950 7,078 -0.21(-9.72%)
Aug 30, 2023 2.295 2.295 2.100 2.160 3,565 -0.03(-1.37%)
Aug 29, 2023 2.120 2.255 2.100 2.190 3,328 -0.02(-1.13%)
Aug 28, 2023 2.180 2.270 2.070 2.215 2,251 +0.00(+0.23%)
Aug 25, 2023 2.280 2.280 2.100 2.210 4,334 -0.07(-3.07%)
Aug 24, 2023 2.150 2.370 2.010 2.280 16,746 +0.14(+6.54%)
Aug 23, 2023 2.300 2.470 2.140 2.140 4,795 -0.25(-10.46%)
Aug 22, 2023 2.340 2.440 2.270 2.390 16,849 -0.04(-1.65%)
Aug 21, 2023 2.530 2.590 2.310 2.430 19,471 -0.18(-6.90%)
Aug 18, 2023 2.550 2.610 2.511 2.610 1,921 +0.01(+0.38%)
Aug 17, 2023 2.870 2.870 2.600 2.600 7,633 -0.21(-7.47%)
Aug 16, 2023 2.720 2.970 2.650 2.810 19,087 +0.03(+1.08%)
Aug 15, 2023 2.590 2.890 2.580 2.780 16,521 +0.12(+4.51%)
Aug 14, 2023 2.770 2.770 2.660 2.660 2,896 -0.20(-6.99%)
Aug 11, 2023 2.670 2.860 2.610 2.860 13,882 +0.06(+2.14%)
Aug 10, 2023 2.640 2.960 2.640 2.800 8,965 +0.18(+6.87%)
Aug 09, 2023 2.940 2.990 2.500 2.620 9,656 -0.32(-10.88%)
Aug 08, 2023 3.050 3.050 2.940 2.940 1,888 -0.10(-3.29%)
Aug 07, 2023 2.970 3.280 2.970 3.040 2,130 -0.12(-3.80%)
Aug 04, 2023 3.360 3.580 3.160 3.160 27,029 -0.15(-4.53%)
Aug 03, 2023 3.030 3.580 3.020 3.310 42,041 +0.24(+7.82%)
Aug 02, 2023 3.075 3.080 2.949 3.070 7,039 -0.17(-5.25%)
Aug 01, 2023 3.410 3.450 3.130 3.240 10,802 -0.15(-4.42%)
Jul 31, 2023 3.200 3.740 3.200 3.390 13,157 +0.21(+6.60%)
Jul 28, 2023 3.370 3.425 3.180 3.180 5,664 -0.15(-4.50%)
Jul 27, 2023 3.490 3.619 3.300 3.330 7,050 -0.06(-1.77%)
Jul 26, 2023 3.410 3.590 3.290 3.390 8,299 -0.01(-0.29%)
Jul 25, 2023 3.480 3.606 3.275 3.400 19,048 -0.04(-1.02%)
Jul 24, 2023 3.560 3.604 3.390 3.435 8,696 -0.19(-5.11%)
Jul 21, 2023 3.650 3.750 3.420 3.620 8,391 +0.08(+2.26%)
Jul 20, 2023 3.780 3.900 3.540 3.540 14,363 -0.24(-6.35%)
Jul 19, 2023 3.850 4.130 3.580 3.780 21,343 -0.05(-1.31%)
Jul 18, 2023 3.790 3.900 3.630 3.830 24,428 +0.28(+7.89%)
Jul 17, 2023 3.510 3.690 3.340 3.550 6,921 +0.03(+0.85%)
Jul 14, 2023 3.350 3.590 3.350 3.520 16,599 +0.18(+5.39%)
Jul 13, 2023 3.195 3.440 3.195 3.340 20,671 +0.23(+7.40%)
Jul 12, 2023 3.200 3.200 2.930 3.110 7,443 +0.24(+8.36%)
Jul 11, 2023 2.680 3.020 2.630 2.870 20,764 +0.19(+7.09%)
Jul 10, 2023 2.550 2.790 2.510 2.680 25,447 +0.10(+3.68%)
Jul 07, 2023 2.600 2.790 2.450 2.585 88,634 -0.02(-0.58%)
Jul 06, 2023 2.350 3.250 2.350 2.600 270,594 +0.25(+10.64%)
Jul 05, 2023 2.610 2.680 2.340 2.350 16,186 -0.30(-11.32%)
Jul 03, 2023 2.710 2.900 2.620 2.650 9,109 -0.02(-0.75%)
Jun 30, 2023 2.870 2.900 2.640 2.670 33,602 -0.17(-5.99%)
Jun 29, 2023 2.940 2.985 2.770 2.840 37,084 +0.02(+0.71%)
Jun 28, 2023 2.760 2.910 2.590 2.820 27,328 +0.11(+4.06%)
Jun 27, 2023 2.900 3.082 2.710 2.710 38,156 -0.13(-4.58%)
Jun 26, 2023 3.040 3.210 2.830 2.840 37,653 -0.17(-5.65%)
Jun 23, 2023 2.960 3.200 2.840 3.010 804,010 -0.09(-2.75%)
Jun 22, 2023 3.080 3.150 2.860 3.095 54,678 -0.03(-1.12%)
Jun 21, 2023 3.440 3.620 2.950 3.130 64,037 -0.38(-10.83%)
Jun 20, 2023 3.740 3.910 3.370 3.510 28,635 -0.30(-7.87%)
Jun 16, 2023 3.890 3.890 3.590 3.810 52,009 -0.04(-1.04%)
Jun 15, 2023 3.940 3.960 3.790 3.850 19,165 +2.00(+108.11%)
May 08, 2023 1.880 1.900 1.780 1.850 28,097 +0.01(+0.54%)
May 05, 2023 1.847 1.930 1.790 1.840 48,610 +0.02(+1.10%)
May 04, 2023 1.840 1.920 1.780 1.820 61,617 +0.01(+0.55%)
May 03, 2023 1.830 1.880 1.770 1.810 64,043 +0.01(+0.56%)
May 02, 2023 1.810 1.910 1.760 1.800 61,405 -0.01(-0.55%)
May 01, 2023 1.930 2.090 1.760 1.810 37,180 -0.08(-4.23%)
Apr 28, 2023 1.950 2.050 1.805 1.890 78,376 -0.04(-2.07%)
Apr 27, 2023 1.975 1.983 1.870 1.930 16,446 -0.05(-2.53%)
Apr 26, 2023 2.020 2.100 1.920 1.980 80,540 -0.01(-0.50%)
Apr 25, 2023 2.000 2.070 1.930 1.990 46,486 -0.03(-1.49%)
Apr 24, 2023 2.060 2.150 1.952 2.020 19,936 -0.04(-1.94%)
Apr 21, 2023 2.040 2.130 2.010 2.060 77,284 +0.00(+0.00%)
Apr 20, 2023 2.030 2.200 2.010 2.060 19,373 -0.06(-2.83%)
Apr 19, 2023 2.140 2.220 2.085 2.120 42,336 +0.00(+0.00%)
Apr 18, 2023 2.190 2.260 2.080 2.120 29,231 -0.03(-1.40%)
Apr 17, 2023 2.300 2.305 2.065 2.150 25,674 -0.11(-4.87%)
Apr 14, 2023 2.260 2.770 2.210 2.260 22,546 -0.02(-0.88%)
Apr 13, 2023 2.350 2.380 2.100 2.280 806,157 -0.04(-1.72%)
Apr 12, 2023 2.530 2.570 2.300 2.320 32,147 -0.19(-7.57%)
Apr 11, 2023 2.500 2.920 2.300 2.510 81,808 +0.10(+4.15%)
Apr 10, 2023 2.440 2.470 2.350 2.410 35,790 -0.06(-2.43%)
Apr 06, 2023 2.650 2.690 2.370 2.470 74,281 -0.24(-8.86%)
Apr 05, 2023 2.710 2.960 2.680 2.710 23,625 -0.06(-2.17%)
Apr 04, 2023 2.845 2.895 2.690 2.770 61,666 -0.12(-4.15%)
Apr 03, 2023 3.200 3.200 2.745 2.890 27,560 -0.07(-2.36%)
Mar 31, 2023 2.820 2.990 2.750 2.960 26,694 +0.10(+3.50%)
Mar 30, 2023 2.650 3.180 2.640 2.860 15,979 +0.12(+4.38%)
Mar 29, 2023 2.750 2.943 2.630 2.740 11,348 -0.01(-0.36%)
Mar 28, 2023 3.210 3.210 2.710 2.750 35,306 -0.14(-4.84%)
Mar 27, 2023 3.080 3.219 2.800 2.890 26,641 -0.05(-1.70%)
Mar 24, 2023 2.880 2.960 2.840 2.940 22,068 +0.04(+1.55%)
Mar 23, 2023 3.020 3.150 2.800 2.895 42,948 -0.10(-3.50%)
Mar 22, 2023 3.360 3.450 3.000 3.000 180,767 -0.26(-7.98%)
Mar 21, 2023 3.250 3.500 3.080 3.260 38,512 +0.10(+3.16%)
Mar 20, 2023 3.230 3.330 3.060 3.160 37,795 -0.05(-1.56%)
Mar 17, 2023 3.270 3.430 3.145 3.210 47,467 -0.13(-3.89%)
Mar 16, 2023 3.300 3.420 3.080 3.340 60,365 -0.10(-2.91%)
Mar 15, 2023 3.420 3.590 3.400 3.440 37,441 -0.05(-1.43%)
Mar 14, 2023 3.630 3.810 3.350 3.490 75,478 -0.01(-0.29%)
Mar 13, 2023 3.660 3.900 3.315 3.500 57,205 -0.28(-7.41%)
Mar 10, 2023 4.820 4.820 3.610 3.780 186,342 -1.01(-21.09%)
Mar 09, 2023 5.110 5.110 4.710 4.790 20,906 -0.22(-4.39%)
Mar 08, 2023 5.020 5.160 4.720 5.010 31,517 -0.03(-0.60%)
Mar 07, 2023 4.900 5.115 4.900 5.040 21,532 +0.04(+0.80%)
Mar 06, 2023 4.950 5.050 4.950 5.000 10,146 +0.04(+0.81%)
Mar 03, 2023 5.110 5.180 4.710 4.960 67,890 -0.13(-2.55%)
Mar 02, 2023 5.050 5.198 4.760 5.090 34,646 -0.05(-0.97%)
Mar 01, 2023 5.420 5.530 5.070 5.140 22,107 -0.28(-5.17%)
Feb 28, 2023 5.700 5.770 5.250 5.420 140,721 +0.01(+0.18%)
Feb 27, 2023 5.010 5.630 5.000 5.410 76,457 +0.41(+8.20%)
Feb 24, 2023 5.100 5.130 4.640 5.000 56,442 -0.12(-2.34%)
Feb 23, 2023 5.210 5.400 5.100 5.120 47,830 -0.05(-0.97%)
Feb 22, 2023 5.160 5.300 5.100 5.170 34,364 +0.02(+0.39%)
Feb 21, 2023 5.540 5.675 5.100 5.150 59,962 -0.39(-7.04%)
Feb 17, 2023 5.800 5.910 5.360 5.540 62,303 -0.20(-3.48%)
Feb 16, 2023 5.720 5.980 5.700 5.740 24,738 -0.11(-1.88%)
Feb 15, 2023 5.840 6.010 5.805 5.850 13,724 -0.03(-0.51%)
Feb 14, 2023 5.890 6.050 5.700 5.880 34,341 -0.06(-1.01%)
Feb 13, 2023 6.050 6.050 5.830 5.940 9,765 +0.07(+1.19%)
Feb 10, 2023 5.860 6.000 5.700 5.870 21,088 +0.01(+0.17%)
Feb 09, 2023 6.150 6.325 5.763 5.860 62,659 -0.29(-4.72%)
Feb 08, 2023 6.100 6.310 6.010 6.150 151,732 +0.05(+0.82%)
Feb 07, 2023 6.030 6.470 5.950 6.100 110,539 +0.12(+2.01%)
Feb 06, 2023 6.000 6.200 5.980 5.980 11,564 -0.27(-4.32%)
Feb 03, 2023 6.010 6.415 5.970 6.250 112,598 +0.18(+2.97%)
Feb 02, 2023 6.030 6.160 5.780 6.070 73,376 +0.10(+1.68%)
Feb 01, 2023 6.000 6.080 5.860 5.970 18,597 +0.01(+0.17%)
Jan 31, 2023 5.850 6.030 5.850 5.960 16,656 +0.12(+2.05%)
Jan 30, 2023 5.990 6.100 5.690 5.840 32,292 -0.20(-3.31%)
Jan 27, 2023 5.860 6.390 5.860 6.040 60,027 -0.06(-0.98%)
Jan 26, 2023 6.040 6.150 5.900 6.100 18,390 +0.06(+0.99%)
Jan 25, 2023 5.910 6.480 5.695 6.040 85,555 +0.01(+0.17%)
Jan 24, 2023 6.000 6.250 5.730 6.030 15,175 +0.04(+0.75%)
Jan 23, 2023 5.889 6.060 5.850 5.985 11,463 +0.08(+1.27%)
Jan 20, 2023 5.810 6.030 5.560 5.910 16,378 +0.17(+2.96%)
Jan 19, 2023 5.750 5.800 5.610 5.740 17,957 +0.04(+0.70%)
Jan 18, 2023 5.910 6.000 5.660 5.700 18,056 -0.11(-1.89%)
Jan 17, 2023 5.960 6.080 5.700 5.810 37,358 -0.12(-2.02%)
Jan 13, 2023 5.970 6.040 5.835 5.930 94,610 +0.05(+0.85%)
Jan 12, 2023 5.680 5.990 5.680 5.880 20,438 +0.17(+2.98%)
Jan 11, 2023 5.570 5.800 5.500 5.710 15,290 +0.11(+1.96%)
Jan 10, 2023 5.570 5.700 5.570 5.600 10,698 +0.11(+2.00%)
Jan 09, 2023 5.740 5.910 5.200 5.490 43,067 -0.17(-3.00%)
Jan 06, 2023 5.720 5.850 5.580 5.660 24,546 +0.05(+0.89%)
Jan 05, 2023 5.970 6.250 5.600 5.610 63,688 -0.04(-0.71%)
Jan 04, 2023 5.610 5.750 5.465 5.650 20,695 +0.03(+0.53%)
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.