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 (%)
Mar 29, 2018 2.050 2.050 2.050 0 -0.13(-5.96%)
Mar 28, 2018 2.320 2.370 2.160 2.180 1,434,906 -0.12(-5.22%)
Mar 27, 2018 2.300 2.335 2.210 2.300 1,589,825 +0.00(+0.00%)
Mar 26, 2018 2.350 2.370 2.220 2.300 791,913 -0.02(-0.86%)
Mar 23, 2018 2.450 2.570 2.320 2.320 1,274,080 -0.11(-4.53%)
Mar 22, 2018 2.440 2.510 2.400 2.430 884,004 -0.03(-1.22%)
Mar 21, 2018 2.480 2.540 2.440 2.460 395,917 -0.02(-0.81%)
Mar 20, 2018 2.550 2.550 2.450 2.480 490,787 -0.07(-2.75%)
Mar 19, 2018 2.590 2.640 2.475 2.550 756,610 -0.04(-1.54%)
Mar 16, 2018 2.640 2.700 2.585 2.590 1,742,789 -0.04(-1.52%)
Mar 15, 2018 2.670 2.680 2.610 2.630 411,471 -0.05(-1.87%)
Mar 14, 2018 2.810 2.810 2.650 2.680 587,601 -0.11(-3.94%)
Mar 13, 2018 2.760 2.860 2.730 2.790 995,246 +0.06(+2.20%)
Mar 12, 2018 2.760 2.810 2.665 2.730 665,599 -0.05(-1.80%)
Mar 09, 2018 2.650 2.840 2.640 2.780 1,103,257 +0.14(+5.30%)
Mar 08, 2018 2.660 2.720 2.500 2.640 1,061,970 -0.03(-1.12%)
Mar 07, 2018 2.770 2.670 1,976,564 +0.24(+9.88%)
Mar 06, 2018 2.290 2.450 2.290 2.430 1,003,459 +0.12(+5.19%)
Mar 05, 2018 2.350 2.410 2.300 2.310 799,449 -0.07(-2.94%)
Mar 02, 2018 2.330 2.490 2.320 2.380 1,275,513 +0.02(+0.85%)
Mar 01, 2018 2.370 2.470 2.335 2.360 903,475 -0.02(-0.84%)
Feb 28, 2018 2.470 2.505 2.380 2.380 828,943 -0.08(-3.25%)
Feb 27, 2018 2.540 2.560 2.455 2.460 569,049 -0.08(-3.15%)
Feb 26, 2018 2.480 2.570 2.425 2.540 633,344 +0.08(+3.25%)
Feb 23, 2018 2.510 2.550 2.410 2.460 538,379 -0.02(-0.81%)
Feb 22, 2018 2.480 2.480 538,714 -0.08(-3.13%)
Feb 21, 2018 2.470 2.660 2.450 2.560 718,371 +0.08(+3.23%)
Feb 20, 2018 2.570 2.590 2.460 2.480 788,648 -0.09(-3.50%)
Feb 16, 2018 2.570 2.570 2.570 0 +0.03(+1.18%)
Feb 15, 2018 2.470 2.590 2.450 2.540 1,098,597 +0.07(+2.83%)
Feb 14, 2018 2.440 2.537 2.420 2.470 624,661 +0.00(+0.00%)
Feb 13, 2018 2.220 2.490 2.210 2.470 2,728,518 -0.07(-2.76%)
Feb 12, 2018 2.460 2.550 2.350 2.540 780,217 +0.11(+4.53%)
Feb 09, 2018 2.550 2.550 2.250 2.430 1,244,827 -0.10(-3.95%)
Feb 08, 2018 2.630 2.690 2.530 2.530 1,008,819 -0.08(-3.07%)
Feb 07, 2018 2.610 2.640 2.570 2.610 780,368 +0.01(+0.38%)
Feb 06, 2018 2.550 2.645 2.520 2.600 1,082,410 -0.04(-1.52%)
Feb 05, 2018 2.650 2.700 2.600 2.640 783,064 -0.06(-2.22%)
Feb 02, 2018 2.810 2.825 2.550 2.700 1,952,509 -0.12(-4.26%)
Feb 01, 2018 2.840 2.930 2.840 2.820 773,892 -0.02(-0.70%)
Jan 31, 2018 2.900 2.930 2.800 2.840 894,160 -0.05(-1.73%)
Jan 30, 2018 3.000 3.020 2.800 2.890 1,404,035 -0.15(-4.78%)
Jan 29, 2018 2.940 3.100 2.940 3.035 1,026,157 +0.10(+3.41%)
Jan 26, 2018 3.230 3.265 2.900 2.935 1,573,888 -0.29(-9.13%)
Jan 25, 2018 3.010 3.170 2.950 3.230 4,691,921 +0.53(+19.63%)
Jan 24, 2018 2.790 2.830 2.660 2.700 735,211 -0.09(-3.23%)
Jan 23, 2018 2.680 2.880 2.680 2.790 1,347,616 +0.11(+4.10%)
Jan 22, 2018 2.660 2.740 2.650 2.680 599,573 +0.03(+1.13%)
Jan 19, 2018 2.690 2.690 2.620 2.650 329,269 -0.05(-1.85%)
Jan 18, 2018 2.710 2.790 2.640 2.700 1,083,227 -0.03(-1.10%)
Jan 17, 2018 2.660 2.780 2.610 2.730 979,381 +0.08(+3.02%)
Jan 16, 2018 2.730 2.740 2.550 2.650 2,098,450 -0.07(-2.57%)
Jan 12, 2018 2.720 2.720 2.720 0 +0.20(+7.94%)
Jan 11, 2018 2.630 2.630 2.510 2.520 2,522,603 -0.11(-4.18%)
Jan 10, 2018 2.610 2.630 1,553,445 -0.10(-3.66%)
Jan 09, 2018 2.720 2.840 2.670 2.730 2,163,395 +0.01(+0.37%)
Jan 08, 2018 2.770 2.799 2.670 2.720 1,406,789 -0.05(-1.81%)
Jan 05, 2018 2.720 2.839 2.700 2.770 742,603 +0.06(+2.21%)
Jan 04, 2018 2.700 2.740 2.630 2.710 1,091,408 +0.02(+0.74%)
Jan 03, 2018 2.820 2.840 2.680 2.690 732,752 -0.10(-3.58%)
Jan 02, 2018 2.670 2.830 2.613 2.790 811,542 +0.15(+5.68%)
Dec 29, 2017 2.640 2.640 2.640 0 -0.06(-2.22%)
Dec 28, 2017 2.600 2.720 2.510 2.700 941,057 +0.11(+4.25%)
Dec 27, 2017 2.590 2.630 2.525 2.590 1,001,379 -0.02(-0.77%)
Dec 26, 2017 2.670 2.700 2.520 2.610 1,129,682 -0.06(-2.25%)
Dec 22, 2017 2.860 2.870 2.660 2.670 1,221,704 -0.19(-6.64%)
Dec 21, 2017 2.900 2.930 2.830 2.860 1,150,463 -0.04(-1.38%)
Dec 20, 2017 2.860 2.910 2.795 2.900 1,175,213 +0.06(+2.11%)
Dec 19, 2017 2.760 2.910 2.740 2.840 1,923,021 +0.10(+3.65%)
Dec 18, 2017 2.700 2.820 2.670 2.740 935,565 +0.08(+3.01%)
Dec 15, 2017 2.750 2.750 2.610 2.660 1,878,525 -0.08(-2.92%)
Dec 14, 2017 2.750 2.830 2.720 2.740 1,122,939 +0.00(+0.00%)
Dec 13, 2017 2.780 2.850 2.720 2.740 595,647 -0.03(-1.08%)
Dec 12, 2017 2.770 2.860 2.750 2.770 416,513 +0.03(+1.09%)
Dec 11, 2017 2.780 2.840 2.730 2.740 559,474 -0.03(-1.08%)
Dec 08, 2017 2.800 2.880 2.750 2.770 509,598 +0.00(+0.00%)
Dec 07, 2017 2.800 2.910 2.750 2.770 761,406 -0.04(-1.42%)
Dec 06, 2017 2.870 2.940 2.790 2.810 532,216 -0.07(-2.43%)
Dec 05, 2017 2.980 3.040 2.870 2.880 794,049 -0.11(-3.68%)
Dec 04, 2017 3.070 3.150 2.960 2.990 760,380 -0.04(-1.32%)
Dec 01, 2017 3.180 3.190 3.000 3.030 792,168 -0.16(-5.02%)
Nov 30, 2017 3.150 3.230 3.071 3.190 986,920 +0.07(+2.24%)
Nov 29, 2017 2.910 3.160 2.900 3.120 1,595,264 +0.12(+4.00%)
Nov 28, 2017 2.990 3.060 2.950 3.000 440,410 +0.04(+1.35%)
Nov 27, 2017 3.030 3.090 2.950 2.960 502,424 -0.05(-1.66%)
Nov 24, 2017 3.000 3.010 2.950 3.010 120,639 +0.03(+1.01%)
Nov 22, 2017 3.070 3.110 2.970 2.980 633,226 -0.08(-2.61%)
Nov 21, 2017 3.090 3.120 3.030 3.060 606,719 +0.00(+0.00%)
Nov 20, 2017 2.990 3.070 2.970 3.060 448,306 +0.08(+2.68%)
Nov 17, 2017 2.980 3.050 2.940 2.980 483,760 -0.02(-0.67%)
Nov 16, 2017 2.910 3.030 2.910 3.000 645,272 +0.10(+3.45%)
Nov 15, 2017 2.870 2.940 2.850 2.900 540,076 +0.02(+0.69%)
Nov 14, 2017 2.850 2.910 2.800 2.880 664,807 +0.00(+0.00%)
Nov 13, 2017 2.930 2.930 2.810 2.880 629,118 -0.04(-1.37%)
Nov 10, 2017 2.870 3.050 2.860 2.920 957,958 +0.04(+1.39%)
Nov 09, 2017 2.970 2.980 2.830 2.880 920,802 -0.07(-2.37%)
Nov 08, 2017 2.760 2.980 2.660 2.950 1,755,080 +0.20(+7.27%)
Nov 07, 2017 2.880 2.903 2.730 2.750 2,142,727 -0.13(-4.51%)
Nov 06, 2017 3.070 3.070 2.850 2.880 2,410,824 -0.15(-4.95%)
Nov 03, 2017 3.210 3.500 2.930 3.030 4,174,565 -1.00(-24.81%)
Nov 02, 2017 4.140 4.140 4.000 4.030 701,259 -0.13(-3.12%)
Nov 01, 2017 4.270 4.300 4.150 4.160 463,265 -0.07(-1.65%)
Oct 31, 2017 4.210 4.290 4.185 4.230 631,781 +0.02(+0.48%)
Oct 30, 2017 4.250 4.340 4.155 4.210 385,570 -0.04(-0.94%)
Oct 27, 2017 4.160 4.260 4.100 4.250 976,300 +0.10(+2.41%)
Oct 26, 2017 4.200 4.330 4.125 4.150 566,557 -0.05(-1.19%)
Oct 25, 2017 4.260 4.300 4.200 4.200 449,495 -0.08(-1.87%)
Oct 24, 2017 4.290 4.330 4.211 4.280 563,423 -0.01(-0.23%)
Oct 23, 2017 4.390 4.470 4.290 4.290 578,041 -0.11(-2.50%)
Oct 20, 2017 4.380 4.510 4.350 4.400 702,275 +0.07(+1.62%)
Oct 19, 2017 4.500 4.530 4.320 4.330 570,419 -0.19(-4.20%)
Oct 18, 2017 4.500 4.750 4.500 4.520 736,009 +0.02(+0.44%)
Oct 17, 2017 4.560 4.560 4.400 4.500 730,068 -0.08(-1.75%)
Oct 16, 2017 4.470 4.610 4.470 4.580 515,305 +0.11(+2.46%)
Oct 13, 2017 4.440 4.510 4.410 4.470 422,914 +0.02(+0.45%)
Oct 12, 2017 4.500 4.650 4.420 4.450 841,645 -0.05(-1.11%)
Oct 11, 2017 4.630 4.720 4.490 4.500 610,526 -0.14(-3.02%)
Oct 10, 2017 4.770 4.810 4.560 4.640 643,941 -0.15(-3.13%)
Oct 09, 2017 4.860 4.950 4.630 4.790 721,563 -0.09(-1.84%)
Oct 06, 2017 4.900 5.010 4.811 4.880 973,720 +0.00(+0.00%)
Oct 05, 2017 5.150 5.200 4.860 4.880 1,570,525 -0.29(-5.61%)
Oct 04, 2017 5.470 5.470 5.140 5.170 1,304,170 -0.27(-4.96%)
Oct 03, 2017 5.380 5.580 5.360 5.440 661,200 +0.08(+1.49%)
Oct 02, 2017 5.280 5.435 5.270 5.360 623,404 +0.11(+2.10%)
Sep 29, 2017 5.000 5.250 4.900 5.250 635,317 +0.24(+4.79%)
Sep 28, 2017 5.010 5.100 4.890 5.010 949,439 -0.24(-4.57%)
Sep 27, 2017 5.350 5.190 5.250 516,930 +0.07(+1.35%)
Sep 26, 2017 5.130 5.220 5.105 5.180 363,849 +0.07(+1.37%)
Sep 25, 2017 5.070 5.210 5.055 5.110 615,153 -0.01(-0.20%)
Sep 22, 2017 5.260 5.270 5.030 5.120 777,092 -0.15(-2.85%)
Sep 21, 2017 5.330 5.330 5.220 5.270 539,614 -0.12(-2.23%)
Sep 20, 2017 5.460 5.460 5.280 5.390 663,440 -0.05(-0.92%)
Sep 19, 2017 5.280 5.480 5.230 5.440 493,472 +0.08(+1.49%)
Sep 18, 2017 5.370 5.510 5.320 5.360 624,452 -0.01(-0.19%)
Sep 15, 2017 5.370 5.445 5.210 5.370 3,197,874 +0.00(+0.00%)
Sep 14, 2017 5.360 5.460 5.310 5.370 585,603 -0.02(-0.37%)
Sep 13, 2017 5.440 5.455 5.260 5.390 704,102 -0.05(-0.92%)
Sep 12, 2017 5.560 5.695 5.310 5.440 1,174,008 -0.13(-2.33%)
Sep 11, 2017 5.450 5.640 5.390 5.570 1,291,722 +0.18(+3.34%)
Sep 08, 2017 5.350 5.540 5.300 5.390 717,849 +0.03(+0.56%)
Sep 07, 2017 5.210 5.450 5.200 5.360 1,028,100 +0.14(+2.68%)
Sep 06, 2017 4.980 5.250 4.950 5.220 1,384,910 +0.11(+2.15%)
Sep 05, 2017 5.020 5.110 4.760 5.110 963,363 +0.05(+0.99%)
Sep 01, 2017 4.970 5.145 4.920 5.060 858,301 +0.11(+2.22%)
Aug 31, 2017 4.820 5.090 4.820 4.950 910,660 +0.14(+2.91%)
Aug 30, 2017 4.850 4.930 4.810 4.810 594,775 -0.06(-1.23%)
Aug 29, 2017 4.810 4.900 4.710 4.870 782,677 -0.02(-0.41%)
Aug 28, 2017 4.560 5.030 4.550 4.890 1,834,313 +0.36(+7.95%)
Aug 25, 2017 4.510 4.571 4.360 4.530 1,081,260 +0.04(+0.89%)
Aug 24, 2017 4.310 4.525 4.210 4.490 1,095,394 +0.20(+4.66%)
Aug 23, 2017 4.160 4.340 4.150 4.290 568,947 +0.11(+2.63%)
Aug 22, 2017 4.150 4.270 4.120 4.180 795,742 +0.07(+1.70%)
Aug 21, 2017 4.120 4.210 4.095 4.110 381,189 -0.02(-0.48%)
Aug 18, 2017 4.120 4.235 4.090 4.130 1,029,466 -0.02(-0.48%)
Aug 17, 2017 4.230 4.340 4.140 4.150 597,067 -0.08(-1.89%)
Aug 16, 2017 4.260 4.460 4.210 4.230 968,066 -0.02(-0.47%)
Aug 15, 2017 4.350 4.370 4.240 4.250 518,280 -0.09(-2.07%)
Aug 14, 2017 4.310 4.440 4.270 4.340 610,620 +0.04(+0.93%)
Aug 11, 2017 4.100 4.330 4.080 4.300 1,442,671 +0.20(+4.88%)
Aug 10, 2017 3.960 4.350 3.930 4.100 1,108,437 +0.13(+3.27%)
Aug 09, 2017 4.120 4.180 3.900 3.970 1,108,180 -0.17(-4.11%)
Aug 08, 2017 4.470 4.740 4.115 4.140 2,331,160 -0.33(-7.38%)
Aug 07, 2017 4.040 4.640 3.970 4.470 3,399,441 +0.46(+11.47%)
Aug 04, 2017 3.680 4.050 3.650 4.010 1,680,978 +0.35(+9.56%)
Aug 03, 2017 3.250 3.710 3.250 3.660 3,475,082 +0.46(+14.38%)
Aug 02, 2017 3.220 3.280 3.180 3.200 573,005 -0.02(-0.62%)
Aug 01, 2017 3.260 3.330 3.160 3.220 385,907 -0.04(-1.23%)
Jul 31, 2017 3.230 3.310 3.190 3.260 679,900 +0.03(+0.93%)
Jul 28, 2017 3.240 3.280 3.160 3.230 631,113 -0.02(-0.62%)
Jul 27, 2017 3.340 3.360 3.170 3.250 928,793 -0.08(-2.40%)
Jul 26, 2017 3.230 3.350 3.170 3.330 718,045 +0.10(+3.10%)
Jul 25, 2017 3.260 3.300 3.190 3.230 660,665 -0.01(-0.31%)
Jul 24, 2017 3.200 3.295 3.150 3.240 800,383 +0.06(+1.89%)
Jul 21, 2017 3.220 3.220 3.080 3.180 1,578,854 -0.02(-0.63%)
Jul 20, 2017 3.350 3.396 3.160 3.200 1,615,662 -0.14(-4.19%)
Jul 19, 2017 3.590 3.600 3.295 3.340 1,463,988 -0.25(-6.96%)
Jul 18, 2017 3.460 3.610 3.460 3.590 416,980 +0.12(+3.46%)
Jul 17, 2017 3.430 3.560 3.400 3.470 536,921 +0.03(+0.87%)
Jul 14, 2017 3.520 3.580 3.420 3.440 520,963 -0.08(-2.27%)
Jul 13, 2017 3.490 3.560 3.410 3.520 717,454 +0.02(+0.57%)
Jul 12, 2017 3.480 3.650 3.480 3.500 823,862 +0.04(+1.16%)
Jul 11, 2017 3.420 3.600 3.400 3.460 1,215,039 +0.04(+1.17%)
Jul 10, 2017 3.290 3.500 3.280 3.420 846,323 -0.02(-0.58%)
Jul 07, 2017 3.570 3.570 3.410 3.440 796,395 -0.04(-1.15%)
Jul 06, 2017 3.580 3.600 3.460 3.480 460,423 -0.10(-2.79%)
Jul 05, 2017 3.680 3.680 3.530 3.580 567,454 -0.09(-2.45%)
Jul 03, 2017 3.570 3.680 3.550 3.670 210,706 +0.11(+3.09%)
Jun 30, 2017 3.710 3.750 3.530 3.560 608,059 -0.16(-4.30%)
Jun 29, 2017 3.680 3.720 3.570 3.720 732,310 +0.07(+1.92%)
Jun 28, 2017 3.560 3.720 3.530 3.650 690,211 +0.07(+1.96%)
Jun 27, 2017 3.610 3.650 3.530 3.580 802,171 -0.04(-1.10%)
Jun 26, 2017 3.720 3.820 3.610 3.620 1,062,658 -0.09(-2.43%)
Jun 23, 2017 3.460 3.750 3.440 3.710 1,654,406 +0.24(+6.92%)
Jun 22, 2017 3.460 3.500 3.355 3.470 1,274,113 +0.02(+0.58%)
Jun 21, 2017 3.330 3.520 3.320 3.450 1,791,244 +0.14(+4.23%)
Jun 20, 2017 3.250 3.330 3.230 3.310 1,045,850 +0.08(+2.48%)
Jun 19, 2017 3.380 3.440 3.210 3.230 1,667,242 -0.15(-4.44%)
Jun 16, 2017 3.280 3.500 3.280 3.380 1,885,395 +0.08(+2.42%)
Jun 15, 2017 3.150 3.400 3.105 3.300 3,334,214 -0.04(-1.20%)
Jun 14, 2017 3.500 3.500 3.325 3.340 450,931 -0.11(-3.19%)
Jun 13, 2017 3.260 3.470 3.260 3.450 691,144 +0.19(+5.83%)
Jun 12, 2017 3.370 3.400 3.205 3.260 935,143 -0.09(-2.69%)
Jun 09, 2017 3.430 3.470 3.350 3.350 637,653 -0.08(-2.33%)
Jun 08, 2017 3.360 3.500 3.360 3.430 530,793 +0.06(+1.78%)
Jun 07, 2017 3.410 3.480 3.370 3.370 759,670 -0.06(-1.75%)
Jun 06, 2017 3.460 3.560 3.430 3.430 624,375 -0.05(-1.44%)
Jun 05, 2017 3.530 3.589 3.400 3.480 693,607 -0.07(-1.97%)
Jun 02, 2017 3.520 3.630 3.500 3.550 822,585 +0.05(+1.43%)
Jun 01, 2017 3.360 3.500 3.280 3.500 1,097,013 +0.20(+6.06%)
May 31, 2017 3.470 3.480 3.260 3.300 1,417,377 -0.16(-4.62%)
May 30, 2017 3.660 3.670 3.460 3.460 1,098,075 -0.20(-5.46%)
May 26, 2017 3.740 3.755 3.646 3.660 1,260,250 -0.09(-2.40%)
May 25, 2017 3.810 3.810 3.690 3.750 1,216,565 -0.06(-1.57%)
May 24, 2017 3.820 3.830 3.640 3.810 1,624,810 -0.02(-0.52%)
May 23, 2017 3.830 3.980 3.800 3.830 466,023 +0.00(+0.00%)
May 22, 2017 3.940 3.951 3.820 3.830 590,767 -0.07(-1.79%)
May 19, 2017 3.970 4.000 3.890 3.900 461,100 -0.07(-1.76%)
May 18, 2017 3.930 4.010 3.880 3.970 647,010 +0.05(+1.28%)
May 17, 2017 4.110 4.110 3.910 3.920 636,233 -0.21(-5.08%)
May 16, 2017 4.110 4.160 4.060 4.130 863,877 +0.02(+0.49%)
May 15, 2017 3.960 4.130 3.930 4.110 1,817,327 +0.19(+4.85%)
May 12, 2017 3.970 4.010 3.920 3.920 549,158 -0.05(-1.26%)
May 11, 2017 3.980 4.010 3.870 3.970 708,161 +0.00(+0.00%)
May 10, 2017 3.960 3.990 3.880 3.970 780,209 +0.00(+0.00%)
May 09, 2017 3.960 3.990 3.920 3.970 776,655 +0.04(+1.02%)
May 08, 2017 3.950 3.990 3.865 3.930 615,096 -0.01(-0.25%)
May 05, 2017 3.880 3.960 3.840 3.940 553,985 +0.05(+1.29%)
May 04, 2017 4.050 4.060 3.880 3.890 1,264,021 -0.13(-3.23%)
May 03, 2017 3.970 4.030 3.950 4.020 624,078 +0.03(+0.75%)
May 02, 2017 4.020 4.100 3.960 3.990 930,783 -0.02(-0.50%)
May 01, 2017 3.970 4.070 3.830 4.010 1,299,264 +0.07(+1.78%)
Apr 28, 2017 4.070 4.140 3.910 3.940 2,494,838 -0.11(-2.84%)
Apr 27, 2017 4.290 4.400 3.750 4.055 4,652,576 -1.12(-21.72%)
Apr 26, 2017 5.010 5.220 5.010 5.180 1,183,828 +0.15(+2.98%)
Apr 25, 2017 5.070 5.158 5.020 5.030 655,190 -0.01(-0.20%)
Apr 24, 2017 5.060 5.215 5.030 5.040 1,716,423 -0.01(-0.20%)
Apr 21, 2017 4.730 5.090 4.730 5.050 1,988,089 +0.33(+6.99%)
Apr 20, 2017 4.750 4.930 4.685 4.720 722,923 -0.03(-0.63%)
Apr 19, 2017 4.910 4.975 4.720 4.750 738,803 -0.12(-2.56%)
Apr 18, 2017 4.790 4.910 4.690 4.875 682,633 +0.08(+1.56%)
Apr 17, 2017 4.890 4.930 4.740 4.800 608,745 -0.05(-1.03%)
Apr 13, 2017 4.890 4.932 4.780 4.850 598,214 -0.04(-0.82%)
Apr 12, 2017 5.080 5.100 4.880 4.890 676,827 -0.18(-3.55%)
Apr 11, 2017 5.010 5.172 4.960 5.070 789,417 +0.05(+1.00%)
Apr 10, 2017 5.090 5.130 4.910 5.020 1,063,108 -0.08(-1.57%)
Apr 07, 2017 4.980 5.100 4.850 5.100 815,029 +0.13(+2.62%)
Apr 06, 2017 4.950 5.010 4.850 4.970 978,345 +0.06(+1.22%)
Apr 05, 2017 5.250 5.255 4.800 4.910 1,436,242 -0.27(-5.21%)
Apr 04, 2017 5.190 5.209 5.080 5.180 617,982 +0.01(+0.19%)
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.