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

Alpha Teknova Inc (NQ: TKNO )

1.800 -0.010 (-0.55%)
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 (%)
May 10, 2024 1.810 1.820 1.800 1.800 2,876 -0.01(-0.55%)
May 09, 2024 1.960 1.960 1.800 1.810 8,043 -0.04(-2.16%)
May 08, 2024 1.890 1.910 1.850 1.850 1,837 -0.07(-3.65%)
May 07, 2024 2.000 2.000 1.890 1.920 7,746 -0.06(-3.03%)
May 06, 2024 1.940 2.000 1.936 1.980 8,248 +0.08(+4.21%)
May 03, 2024 1.940 1.940 1.900 1.900 6,858 -0.04(-1.81%)
May 02, 2024 1.910 1.950 1.700 1.935 10,382 +0.03(+1.31%)
May 01, 2024 1.790 1.950 1.780 1.910 5,458 +0.13(+7.30%)
Apr 30, 2024 1.730 1.920 1.690 1.780 26,057 +0.08(+4.71%)
Apr 29, 2024 1.700 1.782 1.680 1.700 10,959 -0.03(-1.73%)
Apr 26, 2024 1.710 1.812 1.680 1.730 23,753 +0.03(+1.76%)
Apr 25, 2024 1.700 1.857 1.700 1.700 11,796 -0.01(-0.58%)
Apr 24, 2024 1.730 1.930 1.710 1.710 18,948 -0.09(-4.95%)
Apr 23, 2024 2.000 2.025 1.720 1.799 38,941 -0.20(-10.05%)
Apr 22, 2024 2.090 2.090 2.000 2.000 2,740 +0.00(+0.00%)
Apr 19, 2024 2.050 2.095 2.000 2.000 2,764 -0.01(-0.50%)
Apr 18, 2024 2.110 2.160 2.000 2.010 13,356 -0.10(-4.74%)
Apr 17, 2024 2.410 2.425 2.100 2.110 7,444 -0.49(-18.85%)
Apr 16, 2024 2.440 2.600 2.440 2.600 707 +0.18(+7.44%)
Apr 15, 2024 2.420 2.420 2.420 2.420 707 +0.01(+0.41%)
Apr 12, 2024 2.400 2.430 2.400 2.410 1,713 +0.01(+0.42%)
Apr 11, 2024 2.450 2.450 2.400 2.400 5,499 -0.12(-4.57%)
Apr 10, 2024 2.410 2.515 2.401 2.515 1,847 -0.06(-2.52%)
Apr 09, 2024 2.520 2.580 2.510 2.580 11,165 +0.06(+2.58%)
Apr 08, 2024 2.560 2.560 2.515 2.515 793 -0.05(-1.95%)
Apr 05, 2024 2.420 2.570 2.400 2.565 6,026 +0.12(+5.12%)
Apr 04, 2024 2.500 2.625 2.440 2.440 77,852 -0.06(-2.40%)
Apr 03, 2024 2.760 2.760 2.410 2.500 7,411 +0.00(+0.00%)
Apr 02, 2024 2.550 2.900 2.405 2.500 118,218 -0.31(-11.03%)
Apr 01, 2024 2.610 2.830 2.400 2.810 4,499 +0.16(+6.04%)
Mar 28, 2024 2.500 2.720 2.400 2.650 15,480 +0.19(+7.72%)
Mar 27, 2024 2.460 2.460 2.460 2.460 695 -0.04(-1.60%)
Mar 26, 2024 2.500 2.500 2.500 2.500 414 +0.09(+3.73%)
Mar 25, 2024 2.440 2.480 2.410 2.410 2,619 -0.07(-2.82%)
Mar 22, 2024 2.520 2.540 2.420 2.480 5,386 -0.05(-1.98%)
Mar 21, 2024 2.750 2.750 2.520 2.530 12,169 -0.31(-10.92%)
Mar 20, 2024 2.831 2.984 2.750 2.840 5,634 +0.03(+1.07%)
Mar 19, 2024 2.920 3.005 2.750 2.810 14,515 -0.04(-1.40%)
Mar 18, 2024 2.866 2.866 2.850 2.850 5,532 +0.00(+0.00%)
Mar 15, 2024 3.030 3.030 2.850 2.850 8,039 -0.12(-4.04%)
Mar 14, 2024 2.930 3.040 2.860 2.970 1,676 +0.11(+3.85%)
Mar 13, 2024 2.930 3.230 2.850 2.860 11,767 +0.01(+0.35%)
Mar 12, 2024 2.861 2.989 2.850 2.850 9,835 -0.17(-5.63%)
Mar 11, 2024 2.880 3.130 2.880 3.020 5,069 +0.17(+5.96%)
Mar 08, 2024 2.860 3.000 2.850 2.850 4,901 +0.00(+0.00%)
Mar 07, 2024 2.890 2.985 2.850 2.850 9,770 -0.08(-2.73%)
Mar 06, 2024 2.860 2.970 2.860 2.930 4,007 +0.07(+2.45%)
Mar 05, 2024 2.860 3.080 2.850 2.860 4,640 -0.09(-3.05%)
Mar 04, 2024 2.860 3.255 2.860 2.950 8,103 +0.09(+3.15%)
Mar 01, 2024 2.970 3.240 2.850 2.860 13,698 -0.01(-0.35%)
Feb 29, 2024 3.010 3.080 2.850 2.870 13,329 -0.16(-5.28%)
Feb 28, 2024 3.020 3.050 2.910 3.030 10,733 -0.11(-3.50%)
Feb 27, 2024 3.060 3.540 2.970 3.140 7,319 -0.23(-6.82%)
Feb 26, 2024 3.410 3.440 3.275 3.370 4,389 -0.08(-2.32%)
Feb 23, 2024 3.220 3.450 3.040 3.450 6,420 +0.52(+17.75%)
Feb 22, 2024 3.000 3.165 2.920 2.930 24,141 -0.07(-2.33%)
Feb 21, 2024 3.120 3.120 3.000 3.000 7,081 -0.06(-2.12%)
Feb 20, 2024 3.000 3.250 3.000 3.065 33,607 -0.10(-3.01%)
Feb 16, 2024 3.160 3.250 3.160 3.160 2,347 +0.14(+4.64%)
Feb 15, 2024 3.240 3.540 3.020 3.020 5,607 -0.10(-3.21%)
Feb 14, 2024 3.120 3.230 3.120 3.120 2,355 -0.05(-1.58%)
Feb 13, 2024 3.450 3.450 3.060 3.170 4,006 -0.25(-7.31%)
Feb 12, 2024 3.373 3.550 3.373 3.420 6,003 -0.10(-2.84%)
Feb 09, 2024 3.540 3.540 3.350 3.520 5,209 +0.30(+9.32%)
Feb 08, 2024 3.375 3.375 3.220 3.220 2,240 -0.31(-8.78%)
Feb 07, 2024 3.530 3.530 3.530 3.530 1,188 +0.00(+0.00%)
Feb 06, 2024 3.530 3.540 3.465 3.530 2,184 +0.15(+4.44%)
Feb 05, 2024 3.330 3.390 3.255 3.380 8,458 +0.04(+1.20%)
Feb 02, 2024 3.200 3.345 3.173 3.340 6,416 +0.08(+2.45%)
Feb 01, 2024 3.190 3.330 3.190 3.260 1,956 +0.05(+1.56%)
Jan 31, 2024 3.250 3.250 3.210 3.210 3,159 -0.08(-2.58%)
Jan 30, 2024 3.350 3.350 3.000 3.295 142,820 -0.06(-1.64%)
Jan 29, 2024 3.253 3.350 3.253 3.350 1,881 +0.12(+3.72%)
Jan 26, 2024 3.230 3.230 3.230 3.230 1,224 +0.07(+2.22%)
Jan 25, 2024 3.260 3.300 3.110 3.160 11,902 -0.04(-1.25%)
Jan 24, 2024 3.100 3.490 3.020 3.200 47,367 +0.23(+7.56%)
Jan 23, 2024 2.930 2.980 2.900 2.975 3,747 +0.10(+3.30%)
Jan 22, 2024 2.870 3.000 2.870 2.880 3,404 -0.04(-1.54%)
Jan 19, 2024 2.850 2.956 2.850 2.925 6,597 +0.06(+2.27%)
Jan 18, 2024 3.050 3.080 2.850 2.860 13,082 -0.02(-0.52%)
Jan 17, 2024 2.900 3.030 2.850 2.875 13,389 +0.02(+0.88%)
Jan 16, 2024 3.170 3.170 2.850 2.850 47,794 -0.40(-12.44%)
Jan 12, 2024 3.160 3.420 3.160 3.255 15,326 +0.03(+1.09%)
Jan 11, 2024 3.410 3.480 3.150 3.220 15,227 -0.26(-7.47%)
Jan 10, 2024 3.770 3.770 3.440 3.480 8,145 -0.33(-8.66%)
Jan 09, 2024 3.750 3.810 3.520 3.810 4,258 +0.08(+2.14%)
Jan 08, 2024 3.610 3.840 3.590 3.730 8,245 +0.15(+4.19%)
Jan 05, 2024 3.760 4.000 3.570 3.580 20,322 -0.22(-5.79%)
Jan 04, 2024 3.920 4.178 3.780 3.800 57,986 -0.08(-2.06%)
Jan 03, 2024 3.700 3.950 3.700 3.880 16,334 +0.08(+2.11%)
Jan 02, 2024 3.680 4.000 3.530 3.800 66,972 +0.07(+1.88%)
Dec 29, 2023 3.750 3.840 3.565 3.730 13,404 +0.01(+0.27%)
Dec 28, 2023 3.730 3.890 3.530 3.720 10,722 +0.02(+0.54%)
Dec 27, 2023 3.610 3.830 3.515 3.700 25,648 +0.12(+3.35%)
Dec 26, 2023 3.310 3.585 3.310 3.580 13,079 +0.27(+8.16%)
Dec 22, 2023 3.430 3.600 3.300 3.310 126,393 -0.14(-4.06%)
Dec 21, 2023 3.500 3.500 3.260 3.450 18,201 +0.00(+0.00%)
Dec 20, 2023 3.320 3.500 3.250 3.450 22,064 +0.10(+2.99%)
Dec 19, 2023 3.740 3.928 3.340 3.350 46,092 -0.38(-10.19%)
Dec 18, 2023 3.790 3.980 3.720 3.730 33,274 +0.01(+0.27%)
Dec 15, 2023 3.480 4.000 3.400 3.720 175,012 +0.32(+9.41%)
Dec 14, 2023 3.700 3.700 3.250 3.400 70,847 -0.30(-8.11%)
Dec 13, 2023 3.380 3.850 3.310 3.700 69,042 +0.39(+11.78%)
Dec 12, 2023 3.010 3.485 2.954 3.310 54,221 +0.23(+7.47%)
Dec 11, 2023 3.020 3.180 2.950 3.080 30,874 +0.12(+3.88%)
Dec 08, 2023 3.000 3.140 2.879 2.965 32,024 -0.15(-4.66%)
Dec 07, 2023 3.000 3.200 3.000 3.110 56,461 +0.22(+7.61%)
Dec 06, 2023 2.980 2.980 2.790 2.890 13,016 +0.06(+2.12%)
Dec 05, 2023 2.820 2.970 2.700 2.830 14,941 -0.06(-2.08%)
Dec 04, 2023 2.370 2.910 2.370 2.890 74,468 +0.59(+25.65%)
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.