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 )

2.205 +0.275 (+14.25%)
Streaming Delayed Price Updated: 1:18 PM EDT, May 14, 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 (%)
Aug 31, 2015 5.100 5.180 4.950 4.980 245,865 -0.09(-1.78%)
Aug 28, 2015 4.810 5.080 4.810 5.070 300,397 +0.21(+4.32%)
Aug 27, 2015 4.710 4.975 4.640 4.860 515,109 +0.28(+6.11%)
Aug 26, 2015 4.560 4.620 4.420 4.580 470,377 +0.12(+2.69%)
Aug 25, 2015 4.620 4.620 4.435 4.460 579,019 +0.02(+0.45%)
Aug 24, 2015 4.250 4.630 4.250 4.440 707,994 -0.16(-3.48%)
Aug 21, 2015 4.430 4.660 4.430 4.600 644,991 +0.10(+2.22%)
Aug 20, 2015 4.580 4.710 4.490 4.500 468,868 -0.08(-1.75%)
Aug 19, 2015 4.580 4.690 4.530 4.580 470,634 -0.11(-2.35%)
Aug 18, 2015 4.650 4.750 4.530 4.690 413,290 +0.01(+0.21%)
Aug 17, 2015 4.500 4.685 4.460 4.680 306,648 +0.16(+3.54%)
Aug 14, 2015 4.470 4.550 4.450 4.520 328,173 +0.02(+0.44%)
Aug 13, 2015 4.500 4.580 4.460 4.500 284,068 -0.02(-0.44%)
Aug 12, 2015 4.400 4.530 4.160 4.520 945,049 +0.06(+1.35%)
Aug 11, 2015 4.670 4.700 4.280 4.460 717,499 -0.18(-3.88%)
Aug 10, 2015 4.620 4.690 4.500 4.640 1,007,770 +0.10(+2.20%)
Aug 07, 2015 4.800 4.800 4.480 4.540 1,376,755 -0.26(-5.42%)
Aug 06, 2015 5.560 5.680 4.700 4.800 2,025,292 -0.92(-16.08%)
Aug 05, 2015 5.830 5.900 5.700 5.720 684,714 -0.08(-1.38%)
Aug 04, 2015 5.580 5.810 5.490 5.800 537,873 +0.25(+4.50%)
Aug 03, 2015 5.670 5.730 5.440 5.550 470,791 -0.14(-2.46%)
Jul 31, 2015 5.520 5.710 5.420 5.690 480,041 +0.15(+2.71%)
Jul 30, 2015 5.370 5.570 5.150 5.540 572,915 +0.12(+2.21%)
Jul 29, 2015 5.580 5.584 5.290 5.420 2,741,074 -0.17(-3.04%)
Jul 28, 2015 5.520 5.640 5.360 5.590 321,026 +0.08(+1.45%)
Jul 27, 2015 5.630 5.670 5.410 5.510 466,333 -0.14(-2.48%)
Jul 24, 2015 5.600 5.860 5.560 5.650 634,620 -0.04(-0.70%)
Jul 23, 2015 5.390 5.750 5.330 5.690 2,981,881 +0.30(+5.57%)
Jul 22, 2015 5.200 5.405 5.180 5.390 314,975 +0.13(+2.47%)
Jul 21, 2015 5.100 5.340 5.100 5.260 300,949 +0.16(+3.14%)
Jul 20, 2015 5.380 5.456 5.070 5.100 260,999 -0.28(-5.20%)
Jul 17, 2015 5.390 5.408 5.260 5.380 288,514 +0.02(+0.37%)
Jul 16, 2015 5.350 5.470 5.280 5.360 266,037 +0.06(+1.13%)
Jul 15, 2015 5.590 5.590 5.290 5.300 273,730 -0.27(-4.85%)
Jul 14, 2015 5.450 5.590 5.420 5.570 321,697 +0.10(+1.83%)
Jul 13, 2015 5.300 5.490 5.270 5.470 333,643 +0.19(+3.60%)
Jul 10, 2015 5.160 5.310 5.100 5.280 298,922 +0.20(+3.94%)
Jul 09, 2015 5.100 5.190 5.030 5.080 368,038 +0.06(+1.20%)
Jul 08, 2015 5.290 5.290 5.000 5.020 556,081 -0.29(-5.46%)
Jul 07, 2015 5.360 5.430 5.110 5.310 455,716 -0.06(-1.12%)
Jul 06, 2015 5.170 5.380 5.100 5.370 490,865 +0.17(+3.27%)
Jul 02, 2015 5.440 5.200 5.200 5.200 381,800 -0.21(-3.88%)
Jul 01, 2015 5.810 5.820 5.375 5.410 505,092 -0.35(-6.08%)
Jun 30, 2015 5.640 5.780 5.510 5.760 570,876 +0.05(+0.88%)
Jun 29, 2015 5.600 5.720 5.430 5.710 1,233,524 +0.10(+1.78%)
Jun 26, 2015 5.270 5.610 5.140 5.610 1,392,003 +0.38(+7.27%)
Jun 25, 2015 5.160 5.260 5.130 5.230 315,744 +0.08(+1.55%)
Jun 24, 2015 5.200 5.290 5.110 5.150 276,467 -0.09(-1.72%)
Jun 23, 2015 5.330 5.410 5.210 5.240 496,663 -0.12(-2.24%)
Jun 22, 2015 5.430 5.490 5.320 5.360 344,878 -0.02(-0.37%)
Jun 19, 2015 5.480 5.500 5.360 5.380 440,807 -0.08(-1.47%)
Jun 18, 2015 5.350 5.500 5.340 5.460 473,007 +0.14(+2.63%)
Jun 17, 2015 5.390 5.540 5.310 5.320 436,733 -0.06(-1.12%)
Jun 16, 2015 5.400 5.510 5.350 5.380 336,451 -0.05(-0.92%)
Jun 15, 2015 5.550 5.620 5.380 5.430 445,407 -0.15(-2.69%)
Jun 12, 2015 5.840 5.850 5.570 5.580 439,616 -0.27(-4.62%)
Jun 11, 2015 5.820 5.900 5.770 5.850 285,474 +0.02(+0.34%)
Jun 10, 2015 5.930 5.980 5.800 5.830 320,078 -0.07(-1.19%)
Jun 09, 2015 5.920 5.980 5.750 5.900 391,449 -0.06(-1.01%)
Jun 08, 2015 6.000 6.020 5.840 5.960 450,882 -0.04(-0.67%)
Jun 05, 2015 6.000 6.035 5.890 6.000 517,067 +0.04(+0.67%)
Jun 04, 2015 5.900 5.980 5.800 5.960 679,772 +0.07(+1.19%)
Jun 03, 2015 5.790 5.990 5.675 5.890 835,309 +0.14(+2.43%)
Jun 02, 2015 5.550 5.800 5.520 5.750 508,276 +0.15(+2.68%)
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.