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 )

2.190 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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 (%)
Jun 30, 2016 7.390 7.390 6.850 7.035 2,467,533 -0.33(-4.42%)
Jun 29, 2016 7.650 7.679 6.790 7.360 5,219,960 -0.21(-2.77%)
Jun 28, 2016 7.980 8.160 7.410 7.570 1,940,749 -0.19(-2.45%)
Jun 27, 2016 8.140 8.169 7.730 7.760 1,615,596 -0.37(-4.55%)
Jun 24, 2016 8.290 8.470 8.060 8.130 3,593,200 -0.47(-5.47%)
Jun 23, 2016 8.880 9.060 8.330 8.600 2,972,764 -0.19(-2.16%)
Jun 22, 2016 8.810 9.150 8.720 8.790 776,379 -0.02(-0.23%)
Jun 21, 2016 8.870 8.979 8.680 8.810 916,543 -0.13(-1.45%)
Jun 20, 2016 8.900 9.230 8.830 8.940 1,624,012 +0.30(+3.47%)
Jun 17, 2016 9.180 9.210 8.610 8.640 2,113,892 -0.51(-5.57%)
Jun 16, 2016 9.140 9.360 9.000 9.150 1,463,880 -0.07(-0.76%)
Jun 15, 2016 9.090 9.400 9.040 9.220 1,373,573 +0.22(+2.44%)
Jun 14, 2016 9.660 9.850 9.000 9.000 1,953,875 -0.80(-8.16%)
Jun 13, 2016 9.800 9.880 9.550 9.800 1,758,056 +0.24(+2.51%)
Jun 10, 2016 9.800 9.840 9.400 9.560 2,191,136 -0.24(-2.45%)
Jun 09, 2016 9.500 10.40 9.500 9.800 3,714,572 +0.15(+1.55%)
Jun 08, 2016 9.410 9.775 9.230 9.650 3,605,069 +0.45(+4.89%)
Jun 07, 2016 9.500 9.500 9.060 9.200 1,615,216 -0.08(-0.86%)
Jun 06, 2016 9.390 9.480 8.990 9.280 2,811,400 -0.13(-1.38%)
Jun 03, 2016 10.00 10.13 9.390 9.410 2,425,173 -0.22(-2.28%)
Jun 02, 2016 9.760 10.06 9.150 9.630 4,093,066 -0.10(-1.03%)
Jun 01, 2016 9.750 9.880 9.530 9.730 2,162,178 +0.09(+0.93%)
May 31, 2016 9.320 9.950 9.225 9.640 3,391,785 +0.48(+5.24%)
May 27, 2016 8.920 9.160 9.160 9.160 1,332,500 +0.30(+3.39%)
May 26, 2016 9.260 9.350 8.820 8.860 1,401,230 -0.47(-5.04%)
May 25, 2016 9.420 9.570 9.310 9.330 988,028 -0.10(-1.06%)
May 24, 2016 9.730 9.760 9.360 9.430 1,101,903 -0.23(-2.38%)
May 23, 2016 9.650 10.57 9.630 9.660 2,880,502 +0.02(+0.21%)
May 20, 2016 9.300 10.18 9.240 9.640 1,947,464 -0.08(-0.82%)
May 19, 2016 9.600 10.20 9.595 9.720 2,412,638 +0.15(+1.57%)
May 18, 2016 8.970 9.730 8.950 9.570 2,113,360 +0.59(+6.57%)
May 17, 2016 9.130 9.470 8.945 8.980 1,624,690 -0.15(-1.64%)
May 16, 2016 8.770 9.140 8.730 9.130 1,084,780 +0.32(+3.63%)
May 13, 2016 8.780 8.980 8.690 8.810 741,588 +0.07(+0.80%)
May 12, 2016 9.110 9.110 8.628 8.740 967,383 -0.34(-3.74%)
May 11, 2016 8.790 9.510 8.700 9.080 1,385,713 +0.23(+2.60%)
May 10, 2016 8.650 8.890 8.595 8.850 877,707 +0.02(+0.23%)
May 09, 2016 8.660 8.890 8.620 8.830 1,195,949 +0.13(+1.49%)
May 06, 2016 8.510 8.760 8.410 8.700 1,013,625 +0.09(+1.05%)
May 05, 2016 8.500 8.700 8.430 8.610 1,135,264 +0.14(+1.65%)
May 04, 2016 8.820 8.870 8.300 8.470 1,672,690 -0.40(-4.51%)
May 03, 2016 9.510 9.710 8.770 8.870 1,618,801 -0.85(-8.70%)
May 02, 2016 9.530 10.10 9.500 9.715 1,376,297 +0.06(+0.67%)
Apr 29, 2016 10.34 10.36 9.640 9.650 1,448,931 -0.67(-6.49%)
Apr 28, 2016 10.48 10.65 10.28 10.32 1,148,984 -0.23(-2.18%)
Apr 27, 2016 10.30 10.62 10.17 10.55 1,650,158 +0.18(+1.74%)
Apr 26, 2016 10.21 10.40 10.03 10.37 1,571,938 -0.03(-0.29%)
Apr 25, 2016 10.63 10.70 10.02 10.40 1,773,045 -0.32(-2.99%)
Apr 22, 2016 9.600 10.75 9.410 10.72 5,555,166 +1.73(+19.24%)
Apr 21, 2016 9.020 9.230 8.940 8.990 1,453,635 -0.08(-0.88%)
Apr 20, 2016 8.630 9.430 8.520 9.070 2,242,682 +0.39(+4.49%)
Apr 19, 2016 8.990 9.020 8.390 8.680 1,882,758 -0.42(-4.62%)
Apr 18, 2016 8.680 9.120 8.430 9.100 1,560,902 +0.37(+4.24%)
Apr 15, 2016 8.900 8.900 8.700 8.730 1,733,113 -0.01(-0.11%)
Apr 14, 2016 8.910 9.000 8.730 8.740 638,929 -0.12(-1.35%)
Apr 13, 2016 8.840 9.055 8.700 8.860 905,644 +0.11(+1.26%)
Apr 12, 2016 8.940 8.950 8.570 8.750 707,692 -0.14(-1.57%)
Apr 11, 2016 8.890 9.140 8.740 8.890 1,146,889 +0.04(+0.45%)
Apr 08, 2016 9.340 9.450 8.730 8.850 1,351,120 -0.35(-3.80%)
Apr 07, 2016 9.820 9.960 9.130 9.200 2,342,259 -0.80(-8.00%)
Apr 06, 2016 9.300 10.05 9.240 10.00 1,248,857 +0.69(+7.41%)
Apr 05, 2016 9.160 9.390 9.060 9.310 919,893 +0.06(+0.65%)
Apr 04, 2016 9.400 9.490 9.200 9.250 1,291,908 -0.10(-1.07%)
Apr 01, 2016 8.410 9.400 8.400 9.350 1,912,284 +0.85(+10.00%)
Mar 31, 2016 8.780 9.100 8.360 8.500 2,069,276 -0.22(-2.52%)
Mar 30, 2016 8.720 9.400 8.659 8.720 1,536,711 +0.07(+0.81%)
Mar 29, 2016 7.970 8.660 7.910 8.650 1,040,084 +0.68(+8.53%)
Mar 28, 2016 8.190 8.330 7.950 7.970 674,520 -0.24(-2.92%)
Mar 24, 2016 7.700 8.210 8.210 8.210 1,062,600 +0.47(+6.07%)
Mar 23, 2016 8.090 8.090 7.700 7.740 1,052,954 -0.32(-3.97%)
Mar 22, 2016 8.480 8.590 7.980 8.060 1,776,295 -0.47(-5.51%)
Mar 21, 2016 8.410 8.730 8.270 8.530 1,032,879 +0.18(+2.16%)
Mar 18, 2016 8.310 8.660 8.150 8.350 1,493,176 +0.11(+1.33%)
Mar 17, 2016 8.200 8.365 7.940 8.240 1,056,501 +0.02(+0.24%)
Mar 16, 2016 7.840 8.250 7.840 8.220 769,091 +0.35(+4.45%)
Mar 15, 2016 8.140 8.180 7.790 7.870 1,033,118 -0.28(-3.44%)
Mar 14, 2016 7.850 8.270 7.840 8.150 802,624 +0.32(+4.09%)
Mar 11, 2016 7.940 7.940 7.500 7.830 1,177,763 -0.04(-0.51%)
Mar 10, 2016 8.420 8.610 7.770 7.870 1,085,680 -0.56(-6.64%)
Mar 09, 2016 8.530 8.660 8.170 8.430 1,152,146 -0.11(-1.29%)
Mar 08, 2016 8.650 9.100 8.510 8.540 1,933,820 -0.18(-2.06%)
Mar 07, 2016 8.640 8.965 8.440 8.720 1,385,139 +0.01(+0.11%)
Mar 04, 2016 8.910 8.920 8.540 8.710 1,633,906 -0.01(-0.11%)
Mar 03, 2016 8.750 8.900 8.590 8.720 837,958 -0.09(-1.02%)
Mar 02, 2016 8.480 8.850 8.215 8.810 1,243,179 +0.34(+4.01%)
Mar 01, 2016 8.350 8.540 8.150 8.470 898,359 +0.18(+2.17%)
Feb 29, 2016 8.680 8.780 8.250 8.290 1,165,172 -0.40(-4.60%)
Feb 26, 2016 8.660 8.810 8.310 8.690 1,059,615 +0.09(+1.05%)
Feb 25, 2016 8.670 8.805 8.400 8.600 662,235 -0.09(-1.04%)
Feb 24, 2016 8.840 8.840 8.400 8.690 1,056,609 +0.00(+0.00%)
Feb 23, 2016 8.790 9.170 8.640 8.690 873,848 -0.13(-1.47%)
Feb 22, 2016 8.060 9.080 8.060 8.820 2,000,860 +0.76(+9.43%)
Feb 19, 2016 8.260 8.340 8.000 8.060 1,360,158 -0.21(-2.54%)
Feb 18, 2016 9.130 9.135 8.250 8.270 1,509,474 -0.87(-9.52%)
Feb 17, 2016 9.040 9.260 8.830 9.140 1,505,850 +0.24(+2.70%)
Feb 16, 2016 8.890 9.030 8.520 8.900 1,395,265 +0.09(+1.02%)
Feb 12, 2016 9.040 8.810 8.810 8.810 1,422,500 -0.12(-1.40%)
Feb 11, 2016 8.670 9.095 8.421 8.935 1,268,565 +0.16(+1.77%)
Feb 10, 2016 9.460 9.970 8.780 8.780 1,880,179 -0.67(-7.09%)
Feb 09, 2016 8.760 9.730 8.590 9.450 1,670,597 +0.44(+4.88%)
Feb 08, 2016 9.060 9.060 8.200 9.010 2,436,488 -0.20(-2.17%)
Feb 05, 2016 9.710 9.870 9.130 9.210 2,293,521 -0.42(-4.36%)
Feb 04, 2016 10.58 11.11 9.540 9.630 8,866,164 -2.74(-22.15%)
Feb 03, 2016 12.28 12.97 11.26 12.37 3,885,519 -0.30(-2.37%)
Feb 02, 2016 10.12 13.98 9.955 12.67 8,608,373 +2.48(+24.34%)
Feb 01, 2016 10.49 10.56 9.900 10.19 2,029,963 -0.50(-4.68%)
Jan 29, 2016 10.25 10.84 10.05 10.69 1,909,959 +0.43(+4.19%)
Jan 28, 2016 11.17 11.35 10.11 10.26 2,896,769 -0.80(-7.23%)
Jan 27, 2016 11.76 11.88 10.97 11.06 1,781,724 -0.82(-6.90%)
Jan 26, 2016 12.43 12.55 11.59 11.88 1,790,365 -0.57(-4.58%)
Jan 25, 2016 12.59 12.87 12.26 12.45 1,252,055 -0.31(-2.39%)
Jan 22, 2016 13.00 13.45 12.26 12.76 2,598,919 -0.23(-1.81%)
Jan 21, 2016 12.25 13.30 11.95 12.99 1,915,905 +0.70(+5.70%)
Jan 20, 2016 12.36 12.54 11.23 12.29 2,876,193 -0.45(-3.53%)
Jan 19, 2016 12.96 13.15 12.18 12.74 2,180,281 -0.11(-0.86%)
Jan 15, 2016 12.31 12.85 12.85 12.85 2,296,600 +0.25(+1.98%)
Jan 14, 2016 12.56 13.10 12.11 12.60 2,291,333 -0.05(-0.40%)
Jan 13, 2016 12.11 13.24 12.08 12.65 3,079,599 +0.51(+4.20%)
Jan 12, 2016 11.47 12.51 11.30 12.14 2,315,439 +0.72(+6.30%)
Jan 11, 2016 12.76 12.97 10.00 11.42 6,718,493 -1.19(-9.44%)
Jan 08, 2016 12.36 12.76 12.05 12.61 2,424,105 +0.35(+2.85%)
Jan 07, 2016 11.91 12.50 11.62 12.26 2,605,847 +0.13(+1.07%)
Jan 06, 2016 12.24 12.41 11.76 12.13 1,539,503 -0.31(-2.49%)
Jan 05, 2016 13.32 13.35 12.39 12.44 2,102,374 -0.75(-5.69%)
Jan 04, 2016 12.99 13.40 12.43 13.19 2,850,507 +0.06(+0.46%)
Dec 31, 2015 13.50 13.13 13.13 13.13 3,325,300 +0.03(+0.23%)
Dec 30, 2015 13.18 13.40 12.96 13.10 1,248,136 -0.25(-1.87%)
Dec 29, 2015 13.24 13.56 13.09 13.35 1,222,372 +0.07(+0.53%)
Dec 28, 2015 13.36 13.66 12.95 13.28 1,495,071 +0.04(+0.30%)
Dec 24, 2015 13.63 13.24 13.24 13.24 1,300,600 -0.21(-1.56%)
Dec 23, 2015 12.15 13.94 12.06 13.45 3,672,850 +1.35(+11.16%)
Dec 22, 2015 12.05 12.55 12.04 12.10 1,583,916 +0.17(+1.42%)
Dec 21, 2015 12.22 12.40 11.60 11.93 1,875,798 -0.27(-2.21%)
Dec 18, 2015 10.76 12.32 10.76 12.20 4,517,926 +1.43(+13.28%)
Dec 17, 2015 10.19 10.81 10.14 10.77 1,967,355 +0.65(+6.42%)
Dec 16, 2015 10.12 10.31 9.980 10.12 1,291,861 +0.05(+0.50%)
Dec 15, 2015 10.08 10.42 9.960 10.07 1,356,716 +0.07(+0.70%)
Dec 14, 2015 9.700 10.03 9.700 10.00 856,107 +0.32(+3.31%)
Dec 11, 2015 9.820 10.00 9.640 9.680 1,146,973 -0.25(-2.52%)
Dec 10, 2015 9.820 10.01 9.730 9.930 1,163,360 +0.14(+1.43%)
Dec 09, 2015 9.640 10.11 9.580 9.790 1,897,582 +0.08(+0.82%)
Dec 08, 2015 9.410 9.870 9.350 9.710 5,950,292 +0.14(+1.46%)
Dec 07, 2015 9.830 9.970 9.361 9.570 1,305,581 -0.33(-3.33%)
Dec 04, 2015 9.700 10.03 9.610 9.900 836,570 +0.22(+2.27%)
Dec 03, 2015 9.870 10.12 9.460 9.680 1,118,297 -0.12(-1.22%)
Dec 02, 2015 9.970 10.39 9.740 9.800 1,384,362 -0.17(-1.71%)
Dec 01, 2015 10.25 10.42 9.640 9.970 2,227,753 -0.26(-2.54%)
Nov 30, 2015 10.48 10.61 10.05 10.23 1,664,217 -0.19(-1.82%)
Nov 27, 2015 10.48 10.97 10.28 10.42 961,168 +0.01(+0.10%)
Nov 25, 2015 10.23 10.41 10.41 10.41 1,234,600 +0.28(+2.76%)
Nov 24, 2015 9.910 10.50 9.870 10.13 1,694,659 +0.01(+0.10%)
Nov 23, 2015 10.49 10.89 10.09 10.12 2,215,250 -0.06(-0.59%)
Nov 20, 2015 10.00 10.77 9.840 10.18 4,985,282 +0.18(+1.80%)
Nov 19, 2015 8.720 10.30 8.690 10.00 5,120,745 +1.31(+15.07%)
Nov 18, 2015 8.040 8.710 8.000 8.690 2,911,577 +0.69(+8.62%)
Nov 17, 2015 7.810 8.200 7.700 8.000 1,728,110 +0.23(+2.96%)
Nov 16, 2015 7.950 7.980 7.515 7.770 823,031 -0.15(-1.89%)
Nov 13, 2015 7.650 8.090 7.500 7.920 1,297,566 +0.26(+3.39%)
Nov 12, 2015 7.700 7.700 7.410 7.660 1,126,966 -0.10(-1.29%)
Nov 11, 2015 7.730 7.910 7.610 7.760 895,866 +0.03(+0.39%)
Nov 10, 2015 7.710 7.940 7.510 7.730 1,766,820 +0.02(+0.26%)
Nov 09, 2015 7.310 7.800 7.271 7.710 2,293,608 +0.36(+4.90%)
Nov 06, 2015 7.150 7.370 7.040 7.350 791,803 +0.14(+1.94%)
Nov 05, 2015 7.260 7.420 7.110 7.210 624,817 -0.07(-0.96%)
Nov 04, 2015 7.250 7.330 7.080 7.280 1,100,953 +0.07(+0.97%)
Nov 03, 2015 7.240 7.400 7.150 7.210 852,999 -0.07(-0.96%)
Nov 02, 2015 7.080 7.450 7.000 7.280 1,984,012 +0.18(+2.54%)
Oct 30, 2015 7.210 7.260 7.020 7.100 598,426 -0.08(-1.11%)
Oct 29, 2015 7.280 7.470 7.130 7.180 1,039,154 -0.09(-1.24%)
Oct 28, 2015 7.090 7.476 7.000 7.270 1,999,554 +0.26(+3.71%)
Oct 27, 2015 6.970 7.250 6.760 7.010 1,977,872 +0.03(+0.43%)
Oct 26, 2015 7.680 7.890 6.970 6.980 4,098,738 -0.84(-10.74%)
Oct 23, 2015 7.750 8.250 7.430 7.820 6,393,660 +0.69(+9.68%)
Oct 22, 2015 7.130 7.320 6.950 7.130 1,240,958 +0.00(+0.00%)
Oct 21, 2015 7.580 7.590 6.990 7.130 1,246,333 -0.36(-4.81%)
Oct 20, 2015 7.550 7.760 7.341 7.490 1,050,640 -0.11(-1.45%)
Oct 19, 2015 7.590 7.775 7.370 7.600 1,404,145 -0.09(-1.17%)
Oct 16, 2015 8.070 8.070 7.510 7.690 1,956,029 -0.29(-3.63%)
Oct 15, 2015 7.690 8.200 7.600 7.980 2,464,760 +0.28(+3.64%)
Oct 14, 2015 7.370 7.740 7.210 7.700 1,927,009 +0.28(+3.77%)
Oct 13, 2015 7.550 8.170 7.159 7.420 5,165,606 +0.12(+1.64%)
Oct 12, 2015 8.030 8.270 7.200 7.300 3,120,012 -0.77(-9.54%)
Oct 09, 2015 7.470 8.485 7.300 8.070 4,810,364 +0.56(+7.46%)
Oct 08, 2015 7.670 7.960 6.950 7.510 5,550,971 -0.29(-3.72%)
Oct 07, 2015 6.400 8.090 6.400 7.800 11,111,376 +1.43(+22.45%)
Oct 06, 2015 5.960 6.670 5.870 6.370 4,936,983 +0.19(+3.07%)
Oct 05, 2015 6.000 6.480 5.960 6.180 5,520,459 +0.05(+0.82%)
Oct 02, 2015 5.190 6.150 5.050 6.130 11,023,373 +0.68(+12.48%)
Oct 01, 2015 4.700 5.910 4.260 5.450 21,788,260 +1.79(+48.91%)
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%)
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.