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 )

1.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Sep 30, 2015 3.750 3.830 3.580 3.660 1,153,000 -0.02(-0.54%)
Sep 29, 2015 3.980 4.090 3.670 3.680 750,318 -0.32(-8.00%)
Sep 28, 2015 4.010 4.050 3.890 4.000 499,858 +0.00(+0.00%)
Sep 25, 2015 4.320 4.320 3.950 4.000 1,184,452 -0.27(-6.32%)
Sep 24, 2015 4.310 4.320 4.200 4.270 179,027 -0.05(-1.16%)
Sep 23, 2015 4.320 4.410 4.260 4.320 203,566 +0.01(+0.23%)
Sep 22, 2015 4.250 4.350 4.230 4.310 246,970 -0.01(-0.23%)
Sep 21, 2015 4.510 4.530 4.260 4.320 371,739 -0.13(-2.92%)
Sep 18, 2015 4.400 4.510 4.390 4.450 1,146,448 +0.01(+0.23%)
Sep 17, 2015 4.440 4.480 4.340 4.440 1,007,926 -0.03(-0.67%)
Sep 16, 2015 4.590 4.620 4.330 4.470 708,061 -0.08(-1.76%)
Sep 15, 2015 4.820 4.820 4.540 4.550 427,437 -0.23(-4.81%)
Sep 14, 2015 4.880 4.950 4.760 4.780 169,040 -0.10(-2.05%)
Sep 11, 2015 4.820 4.995 4.820 4.880 297,225 -0.01(-0.20%)
Sep 10, 2015 4.760 4.920 4.750 4.890 202,159 +0.13(+2.73%)
Sep 09, 2015 4.920 4.990 4.730 4.760 215,648 -0.14(-2.86%)
Sep 08, 2015 4.800 4.940 4.710 4.900 334,977 +0.19(+4.03%)
Sep 04, 2015 4.630 4.710 4.710 4.710 129,900 +0.01(+0.21%)
Sep 03, 2015 4.920 5.020 4.700 4.700 319,216 -0.24(-4.86%)
Sep 02, 2015 4.850 4.940 4.750 4.940 217,876 +0.15(+3.13%)
Sep 01, 2015 4.880 4.980 4.770 4.790 216,739 -0.19(-3.82%)
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%)
Jun 01, 2015 5.660 5.740 5.570 5.600 476,696 -0.04(-0.71%)
May 29, 2015 5.430 5.650 5.370 5.640 601,771 +0.18(+3.30%)
May 28, 2015 5.580 5.610 5.300 5.460 707,386 -0.13(-2.33%)
May 27, 2015 5.560 5.640 5.520 5.590 338,486 +0.04(+0.72%)
May 26, 2015 5.670 5.674 5.460 5.550 548,840 -0.19(-3.31%)
May 22, 2015 5.800 5.740 5.740 5.740 213,700 -0.08(-1.37%)
May 21, 2015 5.800 5.890 5.770 5.820 352,374 +0.03(+0.52%)
May 20, 2015 5.870 5.870 5.650 5.790 295,737 -0.04(-0.69%)
May 19, 2015 5.940 6.000 5.810 5.830 335,449 -0.12(-2.02%)
May 18, 2015 5.850 5.990 5.850 5.950 534,091 +0.05(+0.85%)
May 15, 2015 6.050 6.050 5.880 5.900 486,689 -0.18(-2.96%)
May 14, 2015 6.150 6.200 6.046 6.080 1,019,640 -0.02(-0.33%)
May 13, 2015 6.110 6.150 5.990 6.100 637,340 -0.02(-0.33%)
May 12, 2015 6.130 6.156 6.010 6.120 337,716 -0.05(-0.81%)
May 11, 2015 6.200 6.218 6.070 6.170 603,952 +0.08(+1.31%)
May 08, 2015 6.040 6.180 6.020 6.090 688,857 +0.12(+2.01%)
May 07, 2015 5.920 6.040 5.820 5.970 1,279,571 -0.01(-0.17%)
May 06, 2015 6.100 6.330 5.930 5.980 1,848,487 +0.15(+2.57%)
May 05, 2015 6.040 6.080 5.750 5.830 693,865 -0.18(-3.00%)
May 04, 2015 5.970 6.110 5.700 6.010 1,132,294 +0.34(+6.00%)
May 01, 2015 5.480 5.990 5.400 5.670 1,032,015 +0.51(+9.88%)
Apr 30, 2015 5.440 5.544 5.110 5.160 658,908 -0.31(-5.67%)
Apr 29, 2015 5.560 5.595 5.380 5.470 354,791 -0.12(-2.15%)
Apr 28, 2015 5.620 5.720 5.420 5.590 320,116 +0.00(+0.00%)
Apr 27, 2015 5.760 5.930 5.500 5.590 671,126 -0.17(-2.95%)
Apr 24, 2015 5.930 5.980 5.730 5.760 502,689 -0.14(-2.37%)
Apr 23, 2015 5.910 6.010 5.870 5.900 505,052 +0.00(+0.00%)
Apr 22, 2015 5.960 6.040 5.820 5.900 341,372 -0.07(-1.17%)
Apr 21, 2015 6.250 6.290 5.896 5.970 656,336 -0.24(-3.79%)
Apr 20, 2015 6.160 6.285 6.100 6.205 435,940 +0.05(+0.89%)
Apr 17, 2015 6.380 6.408 6.130 6.150 460,682 -0.28(-4.35%)
Apr 16, 2015 6.440 6.520 6.260 6.430 656,053 -0.01(-0.16%)
Apr 15, 2015 6.030 6.550 5.990 6.440 2,925,744 +0.44(+7.33%)
Apr 14, 2015 6.010 6.100 5.870 6.000 1,511,581 -0.02(-0.33%)
Apr 13, 2015 5.950 6.100 5.950 6.020 736,679 +0.07(+1.18%)
Apr 10, 2015 6.060 6.160 5.880 5.950 431,438 -0.05(-0.83%)
Apr 09, 2015 5.900 6.026 5.850 6.000 943,574 +0.11(+1.87%)
Apr 08, 2015 5.870 6.000 5.870 5.890 678,741 +0.02(+0.34%)
Apr 07, 2015 5.850 5.950 5.800 5.870 483,188 +0.02(+0.34%)
Apr 06, 2015 5.810 5.950 5.785 5.850 501,273 +0.07(+1.21%)
Apr 02, 2015 5.920 5.780 5.780 5.780 599,200 -0.16(-2.69%)
Apr 01, 2015 5.830 5.950 5.660 5.940 719,289 +0.10(+1.71%)
Mar 31, 2015 6.040 6.070 5.720 5.840 1,879,969 -0.36(-5.81%)
Mar 30, 2015 5.620 6.215 5.620 6.200 1,962,000 +0.61(+10.91%)
Mar 27, 2015 5.420 5.630 5.410 5.590 473,094 +0.17(+3.14%)
Mar 26, 2015 5.460 5.580 5.380 5.420 618,635 -0.08(-1.54%)
Mar 25, 2015 5.730 5.740 5.400 5.505 586,100 -0.23(-3.93%)
Mar 24, 2015 5.750 5.880 5.610 5.730 413,645 +0.01(+0.17%)
Mar 23, 2015 5.610 5.790 5.450 5.720 530,229 +0.09(+1.60%)
Mar 20, 2015 5.730 5.750 5.570 5.630 521,787 -0.08(-1.40%)
Mar 19, 2015 5.720 5.790 5.640 5.710 418,547 +0.00(+0.00%)
Mar 18, 2015 5.700 5.770 5.610 5.710 398,264 +0.02(+0.35%)
Mar 17, 2015 5.670 5.790 5.527 5.690 668,738 -0.03(-0.52%)
Mar 16, 2015 5.880 5.880 5.710 5.720 432,121 -0.14(-2.39%)
Mar 13, 2015 5.850 5.910 5.700 5.860 444,368 -0.01(-0.17%)
Mar 12, 2015 5.880 5.950 5.830 5.870 368,742 +0.06(+1.03%)
Mar 11, 2015 5.910 5.960 5.765 5.810 327,585 -0.09(-1.53%)
Mar 10, 2015 5.840 5.960 5.690 5.900 459,640 -0.02(-0.34%)
Mar 09, 2015 6.150 6.200 5.670 5.920 924,593 -0.25(-4.05%)
Mar 06, 2015 6.330 6.400 6.090 6.170 558,346 -0.22(-3.44%)
Mar 05, 2015 6.400 6.580 6.270 6.390 572,093 +0.03(+0.47%)
Mar 04, 2015 6.250 6.530 6.020 6.360 1,427,142 +0.05(+0.79%)
Mar 03, 2015 6.310 6.420 6.230 6.310 528,374 -0.01(-0.16%)
Mar 02, 2015 6.170 6.520 6.170 6.320 557,871 +0.02(+0.32%)
Feb 27, 2015 6.710 6.890 6.170 6.300 1,574,311 -0.45(-6.67%)
Feb 26, 2015 6.760 6.930 6.680 6.750 639,748 -0.04(-0.59%)
Feb 25, 2015 6.790 6.980 6.705 6.790 521,371 -0.02(-0.29%)
Feb 24, 2015 6.870 7.000 6.790 6.810 424,026 -0.06(-0.87%)
Feb 23, 2015 6.830 6.920 6.730 6.870 521,724 +0.02(+0.29%)
Feb 20, 2015 6.780 6.910 6.720 6.850 438,262 +0.10(+1.48%)
Feb 19, 2015 6.970 7.070 6.660 6.750 1,801,224 -0.22(-3.16%)
Feb 18, 2015 6.890 7.040 6.800 6.970 343,483 +0.06(+0.87%)
Feb 17, 2015 6.940 7.170 6.860 6.910 434,513 -0.05(-0.72%)
Feb 13, 2015 7.040 6.960 6.960 6.960 428,400 -0.06(-0.85%)
Feb 12, 2015 7.170 7.170 6.830 7.020 490,927 -0.05(-0.71%)
Feb 11, 2015 6.920 7.300 6.910 7.070 695,554 +0.14(+2.02%)
Feb 10, 2015 6.910 6.990 6.800 6.930 480,879 +0.11(+1.61%)
Feb 09, 2015 6.710 6.960 6.680 6.820 582,473 +0.02(+0.29%)
Feb 06, 2015 7.050 7.220 6.750 6.800 717,746 -0.25(-3.55%)
Feb 05, 2015 6.640 7.150 6.640 7.050 995,343 +0.24(+3.52%)
Feb 04, 2015 7.950 7.970 6.890 6.810 3,725,331 -1.52(-18.25%)
Feb 03, 2015 8.170 8.350 8.070 8.330 665,518 +0.18(+2.21%)
Feb 02, 2015 8.090 8.490 8.020 8.150 713,763 +0.11(+1.37%)
Jan 30, 2015 8.130 8.220 8.020 8.040 767,790 -0.13(-1.59%)
Jan 29, 2015 7.980 8.200 7.870 8.170 440,163 +0.18(+2.25%)
Jan 28, 2015 8.310 8.350 7.870 7.990 614,226 -0.27(-3.27%)
Jan 27, 2015 7.880 8.340 7.830 8.260 732,822 +0.23(+2.86%)
Jan 26, 2015 7.920 8.090 7.792 8.030 714,894 +0.15(+1.90%)
Jan 23, 2015 7.880 8.000 7.790 7.880 288,871 -0.02(-0.25%)
Jan 22, 2015 7.860 7.980 7.610 7.900 356,914 +0.09(+1.15%)
Jan 21, 2015 8.110 8.110 7.720 7.810 536,803 -0.31(-3.82%)
Jan 20, 2015 7.840 8.160 7.680 8.120 750,627 +0.26(+3.31%)
Jan 16, 2015 7.550 7.880 7.550 7.860 535,354 +0.27(+3.56%)
Jan 15, 2015 8.220 8.330 7.470 7.590 1,046,021 -0.57(-6.99%)
Jan 14, 2015 8.250 8.490 8.100 8.160 607,214 +0.09(+1.12%)
Jan 13, 2015 8.490 8.780 7.900 8.070 996,481 -0.23(-2.77%)
Jan 12, 2015 7.760 8.340 7.760 8.300 1,046,722 +0.74(+9.79%)
Jan 09, 2015 7.700 7.710 7.420 7.560 379,635 -0.17(-2.20%)
Jan 08, 2015 7.700 7.800 7.490 7.730 393,836 +0.05(+0.65%)
Jan 07, 2015 7.710 7.799 7.520 7.680 403,909 +0.08(+1.05%)
Jan 06, 2015 7.780 7.855 7.360 7.600 516,540 -0.14(-1.81%)
Jan 05, 2015 7.720 8.070 7.640 7.740 568,229 -0.07(-0.90%)
Jan 02, 2015 7.880 8.060 7.650 7.810 505,171 -0.03(-0.38%)
Dec 31, 2014 7.650 7.840 7.840 7.840 1,044,700 +0.27(+3.57%)
Dec 30, 2014 7.770 8.100 7.530 7.570 686,460 -0.20(-2.57%)
Dec 29, 2014 7.800 7.920 7.690 7.770 423,700 -0.06(-0.77%)
Dec 26, 2014 7.520 7.850 7.480 7.830 399,885 +0.37(+4.96%)
Dec 24, 2014 7.490 7.460 7.460 7.460 198,400 +0.01(+0.13%)
Dec 23, 2014 7.710 7.750 7.380 7.450 496,738 -0.25(-3.25%)
Dec 22, 2014 7.470 7.750 7.370 7.700 604,051 +0.20(+2.67%)
Dec 19, 2014 7.250 7.500 7.060 7.500 1,155,238 +0.23(+3.16%)
Dec 18, 2014 7.120 7.490 7.120 7.270 840,235 +0.29(+4.15%)
Dec 17, 2014 6.600 6.990 6.600 6.980 532,574 +0.36(+5.44%)
Dec 16, 2014 6.520 6.870 6.410 6.620 471,101 +0.06(+0.91%)
Dec 15, 2014 6.810 6.960 6.560 6.560 473,024 -0.25(-3.67%)
Dec 12, 2014 6.700 6.947 6.700 6.810 295,024 +0.04(+0.59%)
Dec 11, 2014 6.730 7.050 6.730 6.770 658,778 +0.06(+0.89%)
Dec 10, 2014 6.750 6.920 6.650 6.710 293,648 -0.09(-1.32%)
Dec 09, 2014 6.500 6.900 6.250 6.800 579,321 +0.26(+3.98%)
Dec 08, 2014 6.690 6.780 6.530 6.540 504,812 -0.16(-2.39%)
Dec 05, 2014 6.720 6.830 6.680 6.700 305,896 +0.01(+0.15%)
Dec 04, 2014 6.750 6.810 6.670 6.690 307,568 -0.05(-0.74%)
Dec 03, 2014 6.740 6.820 6.620 6.740 595,724 -0.02(-0.30%)
Dec 02, 2014 6.650 6.930 6.650 6.760 466,587 +0.13(+1.96%)
Dec 01, 2014 6.700 7.010 6.630 6.630 703,382 -0.13(-1.92%)
Nov 28, 2014 7.100 7.450 6.610 6.760 782,224 -0.30(-4.25%)
Nov 26, 2014 7.000 7.060 7.060 7.060 559,000 +0.05(+0.71%)
Nov 25, 2014 7.000 7.070 6.860 7.010 950,405 +0.04(+0.57%)
Nov 24, 2014 6.900 7.050 6.870 6.970 609,269 +0.12(+1.75%)
Nov 21, 2014 7.000 7.005 6.810 6.850 454,446 +0.03(+0.44%)
Nov 20, 2014 6.510 6.880 6.500 6.820 506,640 +0.26(+3.96%)
Nov 19, 2014 6.930 6.950 6.510 6.560 655,611 -0.41(-5.88%)
Nov 18, 2014 7.000 7.100 6.880 6.970 567,875 -0.01(-0.14%)
Nov 17, 2014 6.710 7.130 6.670 6.980 775,914 +0.18(+2.65%)
Nov 14, 2014 6.940 6.940 6.610 6.800 679,448 -0.13(-1.88%)
Nov 13, 2014 6.760 7.000 6.700 6.930 780,377 +0.18(+2.67%)
Nov 12, 2014 6.670 6.795 6.500 6.750 467,092 -0.01(-0.15%)
Nov 11, 2014 6.620 6.850 6.450 6.760 797,780 +0.12(+1.81%)
Nov 10, 2014 6.530 6.665 6.420 6.640 998,442 +0.12(+1.84%)
Nov 07, 2014 6.530 6.550 6.390 6.520 625,744 -0.01(-0.15%)
Nov 06, 2014 6.380 6.540 6.350 6.530 587,548 +0.19(+3.00%)
Nov 05, 2014 6.640 6.670 6.300 6.340 615,983 -0.23(-3.50%)
Nov 04, 2014 6.540 6.650 6.420 6.570 754,939 +0.01(+0.15%)
Nov 03, 2014 6.640 6.710 6.470 6.560 1,063,186 +0.00(+0.00%)
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%)
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.