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 )

2.020 -0.170 (-7.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2020 16.00 16.16 15.19 15.81 4,134,925 +0.38(+2.46%)
Nov 27, 2020 14.63 15.63 14.45 15.43 2,329,100 +0.89(+6.12%)
Nov 25, 2020 14.21 14.65 14.19 14.54 1,471,300 +0.13(+0.90%)
Nov 24, 2020 14.97 15.00 14.07 14.41 2,787,141 -0.52(-3.48%)
Nov 23, 2020 15.26 15.39 14.75 14.93 3,062,641 -0.15(-0.99%)
Nov 20, 2020 15.35 15.35 14.94 15.08 2,101,500 -0.27(-1.76%)
Nov 19, 2020 15.25 15.64 14.93 15.35 1,916,784 +0.01(+0.07%)
Nov 18, 2020 15.28 16.30 15.28 15.34 2,344,294 +0.10(+0.66%)
Nov 17, 2020 15.64 15.72 15.03 15.24 2,923,686 -0.36(-2.31%)
Nov 16, 2020 16.98 17.00 15.32 15.60 2,887,549 -1.14(-6.81%)
Nov 13, 2020 16.84 17.14 16.58 16.74 2,799,000 +0.01(+0.06%)
Nov 12, 2020 16.40 17.10 16.15 16.73 3,167,823 +0.26(+1.58%)
Nov 11, 2020 15.66 17.07 15.48 16.47 11,534,451 +1.81(+12.35%)
Nov 10, 2020 15.30 16.21 14.09 14.66 3,990,849 -0.19(-1.28%)
Nov 09, 2020 15.00 15.65 14.30 14.85 5,284,656 +0.45(+3.12%)
Nov 06, 2020 13.76 14.90 13.41 14.40 4,017,500 +0.65(+4.73%)
Nov 05, 2020 12.75 13.81 12.64 13.75 4,131,441 +1.35(+10.89%)
Nov 04, 2020 12.61 12.75 11.81 12.40 5,192,647 -0.31(-2.44%)
Nov 03, 2020 11.77 13.09 11.22 12.71 9,993,390 -0.54(-4.08%)
Nov 02, 2020 13.15 13.72 12.92 13.25 2,843,579 +0.14(+1.07%)
Oct 30, 2020 13.19 13.49 12.53 13.11 3,505,500 -0.25(-1.87%)
Oct 29, 2020 14.28 14.28 13.26 13.36 2,368,186 -0.61(-4.37%)
Oct 28, 2020 14.25 14.55 13.80 13.97 1,838,676 -0.67(-4.58%)
Oct 27, 2020 13.92 14.76 13.64 14.64 2,155,381 +0.69(+4.95%)
Oct 26, 2020 13.67 14.28 13.51 13.95 2,943,634 +0.05(+0.36%)
Oct 23, 2020 13.79 13.91 13.33 13.90 2,359,700 +0.13(+0.94%)
Oct 22, 2020 13.23 13.86 13.23 13.77 2,881,808 +0.68(+5.19%)
Oct 21, 2020 13.22 13.82 13.01 13.09 4,734,396 -0.49(-3.61%)
Oct 20, 2020 15.10 15.12 13.53 13.58 7,939,533 -1.37(-9.16%)
Oct 19, 2020 14.49 15.02 14.40 14.95 5,015,792 +0.58(+4.04%)
Oct 16, 2020 14.48 14.53 14.21 14.37 2,580,700 +0.03(+0.21%)
Oct 15, 2020 13.57 14.50 13.50 14.34 4,368,532 +0.38(+2.72%)
Oct 14, 2020 14.00 14.09 13.82 13.96 2,988,590 +0.01(+0.07%)
Oct 13, 2020 12.91 14.01 12.70 13.95 6,349,121 +0.83(+6.33%)
Oct 12, 2020 13.76 13.90 12.34 13.12 7,115,155 -0.38(-2.81%)
Oct 09, 2020 12.76 13.54 12.75 13.50 5,356,500 +0.77(+6.05%)
Oct 08, 2020 12.45 13.21 12.28 12.73 8,052,570 +0.50(+4.09%)
Oct 07, 2020 12.32 12.71 12.05 12.23 5,985,030 +0.06(+0.49%)
Oct 06, 2020 12.87 12.90 11.33 12.17 8,835,545 -0.57(-4.47%)
Oct 05, 2020 12.07 12.83 11.99 12.74 8,575,375 +1.03(+8.80%)
Oct 02, 2020 11.40 11.79 10.79 11.71 8,021,600 +1.21(+11.52%)
Oct 01, 2020 10.01 10.65 9.970 10.50 4,994,315 +0.63(+6.38%)
Sep 30, 2020 9.870 10.11 9.830 9.870 4,172,620 +0.07(+0.71%)
Sep 29, 2020 9.530 10.01 9.510 9.800 4,335,703 +0.20(+2.08%)
Sep 28, 2020 9.350 9.640 9.020 9.600 3,688,000 +0.35(+3.78%)
Sep 25, 2020 8.900 9.260 8.730 9.250 4,131,800 +0.34(+3.82%)
Sep 24, 2020 8.110 8.940 8.050 8.910 3,403,781 +0.41(+4.82%)
Sep 23, 2020 8.790 8.850 8.210 8.500 6,951,166 -0.28(-3.19%)
Sep 22, 2020 8.450 8.790 8.390 8.780 5,656,882 +0.44(+5.28%)
Sep 21, 2020 7.980 8.380 7.910 8.340 4,422,509 +0.21(+2.58%)
Sep 18, 2020 8.010 8.205 7.680 8.130 8,369,000 +0.32(+4.10%)
Sep 17, 2020 7.890 7.990 7.550 7.810 3,872,768 -0.06(-0.76%)
Sep 16, 2020 7.340 8.100 7.320 7.870 6,320,293 +0.55(+7.51%)
Sep 15, 2020 7.340 7.420 7.100 7.320 2,832,498 +0.05(+0.69%)
Sep 14, 2020 7.220 7.450 7.120 7.270 2,684,486 +0.19(+2.68%)
Sep 11, 2020 7.010 7.150 6.950 7.080 1,990,900 +0.11(+1.58%)
Sep 10, 2020 6.950 7.160 6.890 6.970 3,075,395 +0.19(+2.80%)
Sep 09, 2020 6.530 6.850 6.520 6.780 1,705,391 +0.27(+4.15%)
Sep 08, 2020 6.340 6.640 6.180 6.510 1,678,108 +0.04(+0.62%)
Sep 04, 2020 6.470 6.620 5.825 6.470 3,172,000 +0.12(+1.89%)
Sep 03, 2020 6.850 6.900 6.260 6.350 2,718,253 -0.55(-7.97%)
Sep 02, 2020 7.050 7.120 6.810 6.900 4,858,124 -0.19(-2.68%)
Sep 01, 2020 6.610 7.250 6.590 7.090 5,882,957 +0.49(+7.42%)
Aug 31, 2020 6.450 6.680 6.410 6.600 2,413,677 +0.19(+2.96%)
Aug 28, 2020 6.360 6.460 6.280 6.410 1,377,500 +0.09(+1.42%)
Aug 27, 2020 6.510 6.610 6.170 6.320 1,952,080 -0.24(-3.66%)
Aug 26, 2020 6.460 6.610 6.350 6.560 1,541,303 +0.11(+1.71%)
Aug 25, 2020 6.640 6.730 6.130 6.450 3,367,614 -0.21(-3.15%)
Aug 24, 2020 6.610 6.700 6.530 6.660 2,067,940 +0.11(+1.68%)
Aug 21, 2020 6.500 6.670 6.430 6.550 1,710,200 +0.08(+1.24%)
Aug 20, 2020 6.650 6.650 6.250 6.470 2,688,372 -0.02(-0.31%)
Aug 19, 2020 6.340 6.510 6.110 6.490 2,626,293 +0.25(+4.01%)
Aug 18, 2020 6.200 6.410 6.090 6.240 2,813,161 +0.11(+1.79%)
Aug 17, 2020 5.880 6.250 5.810 6.130 3,551,529 +0.38(+6.61%)
Aug 14, 2020 5.500 5.785 5.460 5.750 1,744,000 +0.14(+2.50%)
Aug 13, 2020 5.410 5.700 5.360 5.610 3,061,952 +0.09(+1.63%)
Aug 12, 2020 5.100 5.780 5.070 5.520 20,876,716 +1.05(+23.49%)
Aug 11, 2020 4.770 4.770 4.430 4.470 982,651 -0.24(-5.10%)
Aug 10, 2020 4.700 4.900 4.630 4.710 2,069,025 -0.02(-0.42%)
Aug 07, 2020 4.260 4.795 4.250 4.730 5,475,800 +0.65(+15.93%)
Aug 06, 2020 3.930 4.120 3.910 4.080 742,102 +0.16(+4.08%)
Aug 05, 2020 3.960 4.030 3.900 3.920 949,680 +0.03(+0.77%)
Aug 04, 2020 3.740 4.000 3.740 3.890 821,315 -0.02(-0.51%)
Aug 03, 2020 3.760 3.960 3.760 3.910 1,040,564 +0.18(+4.83%)
Jul 31, 2020 3.790 3.828 3.660 3.730 819,200 -0.04(-1.06%)
Jul 30, 2020 3.760 3.855 3.730 3.770 545,476 -0.08(-2.08%)
Jul 29, 2020 3.750 3.860 3.730 3.850 589,264 +0.08(+2.12%)
Jul 28, 2020 3.760 3.860 3.760 3.770 621,539 -0.01(-0.26%)
Jul 27, 2020 3.630 3.800 3.570 3.780 786,784 +0.14(+3.85%)
Jul 24, 2020 3.900 3.900 3.640 3.640 1,178,700 -0.28(-7.14%)
Jul 23, 2020 3.980 4.180 3.860 3.920 1,680,219 -0.03(-0.76%)
Jul 22, 2020 4.090 4.110 3.820 3.950 1,294,716 -0.14(-3.42%)
Jul 21, 2020 4.200 4.205 4.080 4.090 987,167 -0.12(-2.97%)
Jul 20, 2020 4.230 4.240 4.130 4.215 749,895 +0.02(+0.48%)
Jul 17, 2020 4.060 4.210 4.050 4.195 995,700 +0.07(+1.57%)
Jul 16, 2020 4.170 4.178 4.050 4.130 861,979 -0.04(-0.96%)
Jul 15, 2020 3.970 4.240 3.930 4.170 1,759,811 +0.27(+6.92%)
Jul 14, 2020 3.850 3.900 3.810 3.900 718,662 +0.11(+2.90%)
Jul 13, 2020 3.760 3.920 3.710 3.790 1,079,491 +0.08(+2.02%)
Jul 10, 2020 3.850 3.860 3.700 3.715 518,400 -0.12(-3.26%)
Jul 09, 2020 3.890 3.935 3.780 3.840 1,069,285 +0.02(+0.52%)
Jul 08, 2020 3.830 3.970 3.750 3.820 1,247,970 +0.03(+0.79%)
Jul 07, 2020 3.750 3.880 3.710 3.790 754,644 -0.14(-3.56%)
Jul 06, 2020 3.780 3.950 3.780 3.930 886,032 +0.19(+5.08%)
Jul 02, 2020 3.680 3.795 3.610 3.740 882,800 +0.14(+3.74%)
Jul 01, 2020 3.430 3.715 3.410 3.605 878,446 +0.15(+4.49%)
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%)
Apr 01, 2020 2.990 3.090 2.770 2.910 2,607,999 -0.15(-4.90%)
Mar 31, 2020 3.080 3.270 2.950 3.060 1,767,702 -0.06(-1.92%)
Mar 30, 2020 3.080 3.330 2.650 3.120 1,008,781 -0.16(-4.88%)
Mar 27, 2020 3.370 3.500 3.170 3.280 1,073,100 -0.29(-8.12%)
Mar 26, 2020 3.150 3.620 3.145 3.570 2,215,385 +0.44(+14.06%)
Mar 25, 2020 3.110 3.355 2.860 3.130 1,655,545 +0.07(+2.29%)
Mar 24, 2020 3.000 3.150 2.860 3.060 1,327,451 +0.24(+8.51%)
Mar 23, 2020 2.650 2.990 2.650 2.820 1,831,965 +0.14(+5.22%)
Mar 20, 2020 2.750 2.875 2.510 2.680 2,671,800 -0.03(-1.11%)
Mar 19, 2020 2.300 2.710 2.260 2.710 1,674,943 +0.35(+14.83%)
Mar 18, 2020 2.660 2.950 2.200 2.360 4,082,706 -0.37(-13.55%)
Mar 17, 2020 2.540 2.840 2.460 2.730 4,512,860 +0.28(+11.43%)
Mar 16, 2020 2.650 2.650 2.280 2.450 4,772,834 -0.60(-19.67%)
Mar 13, 2020 3.200 3.400 2.750 3.050 1,925,100 +0.05(+1.67%)
Mar 12, 2020 3.250 3.310 2.750 3.000 3,720,591 -0.44(-12.79%)
Mar 11, 2020 3.600 3.610 3.280 3.440 3,154,420 -0.27(-7.28%)
Mar 10, 2020 3.600 3.740 3.500 3.710 1,744,225 +0.15(+4.21%)
Mar 09, 2020 3.850 3.850 3.540 3.560 2,615,510 -0.39(-9.87%)
Mar 06, 2020 3.660 4.000 3.550 3.950 3,880,900 +0.24(+6.47%)
Mar 05, 2020 3.870 3.900 3.690 3.710 2,331,398 -0.15(-3.89%)
Mar 04, 2020 3.530 4.060 3.510 3.860 5,379,995 +0.38(+10.92%)
Mar 03, 2020 3.460 3.710 3.420 3.480 2,451,394 +0.04(+1.16%)
Mar 02, 2020 3.350 3.460 3.190 3.440 2,328,763 +0.04(+1.18%)
Feb 28, 2020 3.400 3.470 3.260 3.400 2,346,400 -0.12(-3.41%)
Feb 27, 2020 3.350 3.540 3.170 3.520 3,526,946 +0.14(+4.14%)
Feb 26, 2020 3.760 3.830 3.370 3.380 3,423,420 -0.35(-9.38%)
Feb 25, 2020 3.870 3.970 3.710 3.730 4,370,235 -0.14(-3.62%)
Feb 24, 2020 4.100 4.130 3.840 3.870 2,791,696 -0.32(-7.64%)
Feb 21, 2020 4.450 4.463 4.150 4.190 3,233,200 -0.29(-6.47%)
Feb 20, 2020 4.460 4.510 4.350 4.480 2,055,979 -0.01(-0.22%)
Feb 19, 2020 4.470 4.510 4.400 4.490 5,172,964 -0.01(-0.33%)
Feb 18, 2020 4.550 4.560 4.250 4.505 4,788,975 -0.07(-1.42%)
Feb 14, 2020 4.490 4.590 4.400 4.570 4,098,100 +0.06(+1.33%)
Feb 13, 2020 4.210 4.520 4.180 4.510 3,686,075 +0.26(+6.12%)
Feb 12, 2020 4.150 4.300 4.090 4.250 2,137,879 +0.11(+2.66%)
Feb 11, 2020 4.230 4.340 3.900 4.140 3,484,171 -0.06(-1.43%)
Feb 10, 2020 4.490 4.620 4.180 4.200 3,000,113 -0.33(-7.18%)
Feb 07, 2020 5.000 5.130 4.435 4.525 5,051,000 -0.29(-6.12%)
Feb 06, 2020 4.730 4.820 4.730 4.820 1,193,615 +0.10(+2.12%)
Feb 05, 2020 4.740 4.815 4.700 4.720 1,095,853 -0.02(-0.42%)
Feb 04, 2020 4.810 4.850 4.720 4.740 1,232,901 -0.06(-1.25%)
Feb 03, 2020 4.680 4.860 4.680 4.800 911,291 +0.13(+2.78%)
Jan 31, 2020 4.650 4.720 4.540 4.670 1,558,300 -0.02(-0.43%)
Jan 30, 2020 4.700 4.730 4.610 4.690 758,794 -0.04(-0.85%)
Jan 29, 2020 4.750 4.820 4.720 4.730 700,540 -0.05(-1.05%)
Jan 28, 2020 4.850 4.900 4.755 4.780 1,312,812 -0.11(-2.25%)
Jan 27, 2020 4.930 4.945 4.880 4.890 609,240 -0.06(-1.21%)
Jan 24, 2020 4.950 4.990 4.930 4.950 1,243,400 +0.00(+0.00%)
Jan 23, 2020 4.950 5.020 4.930 4.950 1,435,065 -0.02(-0.40%)
Jan 22, 2020 5.000 5.035 4.940 4.970 1,157,411 -0.01(-0.20%)
Jan 21, 2020 4.950 5.095 4.945 4.980 2,742,012 +0.00(+0.00%)
Jan 17, 2020 5.030 5.100 4.905 4.980 1,934,500 -0.06(-1.19%)
Jan 16, 2020 4.930 5.060 4.885 5.040 3,134,507 +0.11(+2.23%)
Jan 15, 2020 4.800 4.950 4.780 4.930 2,485,354 +0.12(+2.49%)
Jan 14, 2020 4.850 4.970 4.790 4.810 3,091,310 -0.06(-1.23%)
Jan 13, 2020 4.710 4.940 4.710 4.870 1,832,426 +0.14(+2.96%)
Jan 10, 2020 4.650 4.740 4.600 4.730 2,220,800 +0.09(+1.83%)
Jan 09, 2020 4.770 4.830 4.600 4.645 5,509,307 -0.07(-1.38%)
Jan 08, 2020 4.880 4.900 4.700 4.710 4,695,083 -0.21(-4.27%)
Jan 07, 2020 5.140 5.170 4.920 4.920 3,772,575 -0.27(-5.20%)
Jan 06, 2020 5.260 5.330 4.980 5.190 4,351,341 -0.07(-1.33%)
Jan 03, 2020 5.150 5.440 5.090 5.260 12,272,100 +0.10(+1.94%)
Jan 02, 2020 5.170 5.240 5.130 5.160 1,461,231 +0.02(+0.39%)
Dec 31, 2019 5.180 5.370 5.125 5.140 1,261,600 -0.04(-0.77%)
Dec 30, 2019 5.240 5.330 5.160 5.180 589,010 -0.06(-1.15%)
Dec 27, 2019 5.300 5.320 5.200 5.240 598,300 -0.01(-0.19%)
Dec 26, 2019 5.260 5.300 5.220 5.250 384,388 -0.01(-0.19%)
Dec 24, 2019 5.250 5.360 5.210 5.260 466,800 +0.01(+0.19%)
Dec 23, 2019 5.340 5.530 5.170 5.250 1,510,645 -0.04(-0.76%)
Dec 20, 2019 5.530 5.550 5.270 5.290 2,042,000 -0.26(-4.68%)
Dec 19, 2019 5.410 5.570 5.400 5.550 2,061,772 +0.17(+3.16%)
Dec 18, 2019 5.060 5.450 4.915 5.380 6,338,677 +0.03(+0.56%)
Dec 17, 2019 5.550 5.690 5.290 5.350 6,829,427 -0.22(-3.95%)
Dec 16, 2019 5.520 5.670 5.515 5.570 1,208,065 +0.05(+0.91%)
Dec 13, 2019 5.430 5.560 5.300 5.520 1,971,600 +0.09(+1.66%)
Dec 12, 2019 5.330 5.470 5.310 5.430 1,022,060 +0.09(+1.69%)
Dec 11, 2019 5.080 5.420 5.045 5.340 958,882 +0.26(+5.12%)
Dec 10, 2019 5.070 5.090 5.010 5.080 945,535 +0.04(+0.79%)
Dec 09, 2019 5.000 5.180 4.990 5.040 3,222,802 +0.04(+0.80%)
Dec 06, 2019 5.090 5.125 4.990 5.000 664,300 -0.07(-1.38%)
Dec 05, 2019 5.170 5.170 5.040 5.070 832,968 -0.07(-1.36%)
Dec 04, 2019 5.130 5.150 5.080 5.140 986,835 +0.02(+0.39%)
Dec 03, 2019 5.150 5.230 5.120 5.120 760,058 -0.05(-0.97%)
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.