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 )

1.770 +0.050 (+2.91%)
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 (%)
Jun 30, 2020 3.440 3.520 3.420 3.450 1,112,545 +0.00(+0.00%)
Jun 29, 2020 3.440 3.535 3.350 3.450 539,431 +0.07(+2.07%)
Jun 26, 2020 3.530 3.640 3.350 3.380 1,919,800 -0.17(-4.79%)
Jun 25, 2020 3.530 3.740 3.490 3.550 1,050,749 +0.01(+0.28%)
Jun 24, 2020 3.670 3.760 3.470 3.540 1,109,513 -0.16(-4.32%)
Jun 23, 2020 3.590 3.810 3.590 3.700 2,857,316 +0.14(+3.93%)
Jun 22, 2020 3.480 3.620 3.450 3.560 1,002,554 +0.05(+1.42%)
Jun 19, 2020 3.660 3.740 3.510 3.510 2,241,200 -0.18(-4.88%)
Jun 18, 2020 3.720 3.817 3.665 3.690 851,034 -0.04(-1.07%)
Jun 17, 2020 3.700 3.760 3.600 3.730 1,191,484 +0.03(+0.81%)
Jun 16, 2020 3.800 3.930 3.660 3.700 1,569,389 +0.00(+0.00%)
Jun 15, 2020 3.400 3.740 3.360 3.700 1,445,437 +0.13(+3.64%)
Jun 12, 2020 3.430 3.600 3.345 3.570 1,833,700 +0.23(+6.89%)
Jun 11, 2020 3.602 3.617 3.320 3.340 2,494,211 -0.35(-9.49%)
Jun 10, 2020 3.990 4.030 3.680 3.690 1,731,557 -0.33(-8.21%)
Jun 09, 2020 3.820 4.060 3.820 4.020 1,085,230 +0.12(+3.08%)
Jun 08, 2020 4.070 4.110 3.880 3.900 1,042,166 -0.13(-3.23%)
Jun 05, 2020 3.860 4.220 3.800 4.030 1,717,700 +0.27(+7.18%)
Jun 04, 2020 3.750 3.960 3.740 3.760 1,679,511 +0.01(+0.27%)
Jun 03, 2020 3.700 3.800 3.675 3.750 1,701,799 +0.07(+1.90%)
Jun 02, 2020 3.600 3.690 3.530 3.680 1,296,656 +0.13(+3.66%)
Jun 01, 2020 3.550 3.610 3.510 3.550 835,391 +0.03(+0.85%)
May 29, 2020 3.520 3.570 3.470 3.520 1,101,600 -0.03(-0.85%)
May 28, 2020 3.740 3.750 3.530 3.550 936,727 -0.14(-3.79%)
May 27, 2020 3.660 3.710 3.460 3.690 1,290,927 +0.08(+2.36%)
May 26, 2020 3.640 3.730 3.560 3.605 1,213,017 +0.08(+2.41%)
May 22, 2020 3.750 3.800 3.510 3.520 887,400 -0.20(-5.38%)
May 21, 2020 3.600 3.780 3.600 3.720 878,512 +0.09(+2.48%)
May 20, 2020 3.640 3.690 3.580 3.630 1,014,427 +0.04(+1.11%)
May 19, 2020 3.590 3.700 3.550 3.590 861,507 +0.00(+0.14%)
May 18, 2020 3.500 3.710 3.500 3.585 1,272,307 +0.10(+3.02%)
May 15, 2020 3.490 3.580 3.410 3.480 866,400 -0.01(-0.29%)
May 14, 2020 3.440 3.500 3.260 3.490 1,305,194 -0.02(-0.57%)
May 13, 2020 3.490 3.545 3.360 3.510 1,622,584 -0.01(-0.28%)
May 12, 2020 3.620 3.660 3.520 3.520 1,554,979 -0.03(-0.85%)
May 11, 2020 3.390 3.650 3.370 3.550 2,584,152 +0.16(+4.72%)
May 08, 2020 3.530 3.560 3.350 3.390 1,952,700 -0.09(-2.59%)
May 07, 2020 3.360 3.590 3.330 3.480 2,817,774 +0.14(+4.19%)
May 06, 2020 3.220 3.400 3.180 3.340 1,229,782 +0.16(+5.03%)
May 05, 2020 3.420 3.420 3.160 3.180 867,702 -0.17(-5.07%)
May 04, 2020 3.250 3.400 3.190 3.350 879,382 +0.09(+2.76%)
May 01, 2020 3.230 3.280 3.130 3.260 717,500 -0.05(-1.51%)
Apr 30, 2020 3.460 3.510 3.250 3.310 745,516 -0.23(-6.50%)
Apr 29, 2020 3.400 3.600 3.335 3.540 1,501,840 +0.26(+7.93%)
Apr 28, 2020 3.420 3.420 3.260 3.280 971,883 -0.07(-2.09%)
Apr 27, 2020 3.240 3.390 3.240 3.350 1,208,840 +0.13(+4.04%)
Apr 24, 2020 3.180 3.230 3.140 3.220 554,100 +0.04(+1.26%)
Apr 23, 2020 3.220 3.280 3.130 3.180 960,390 -0.04(-1.24%)
Apr 22, 2020 3.370 3.380 3.160 3.220 860,167 -0.06(-1.83%)
Apr 21, 2020 3.110 3.350 3.110 3.280 1,032,154 +0.09(+2.82%)
Apr 20, 2020 3.060 3.250 3.060 3.190 897,448 +0.04(+1.27%)
Apr 17, 2020 3.040 3.180 2.950 3.150 1,960,800 +0.23(+7.88%)
Apr 16, 2020 2.800 3.010 2.790 2.920 1,218,629 +0.12(+4.29%)
Apr 15, 2020 2.780 3.070 2.680 2.800 1,571,351 -0.07(-2.27%)
Apr 14, 2020 2.850 3.000 2.830 2.865 1,809,620 +0.11(+3.80%)
Apr 13, 2020 2.850 2.910 2.660 2.760 1,894,687 -0.14(-4.83%)
Apr 09, 2020 3.040 3.060 2.785 2.900 1,887,200 -0.10(-3.33%)
Apr 08, 2020 3.090 3.170 2.950 3.000 1,878,199 +0.15(+5.26%)
Apr 07, 2020 3.050 3.090 2.800 2.850 2,022,392 -0.13(-4.36%)
Apr 06, 2020 2.770 3.050 2.760 2.980 1,540,656 +0.33(+12.45%)
Apr 03, 2020 2.900 2.920 2.540 2.650 1,484,200 -0.24(-8.30%)
Apr 02, 2020 2.850 2.970 2.780 2.890 1,545,187 -0.02(-0.69%)
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.