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 (%)
Apr 30, 2021 30.12 31.80 29.02 29.85 6,280,400 -3.63(-10.84%)
Apr 29, 2021 33.64 33.99 32.02 33.48 4,096,967 -0.15(-0.45%)
Apr 28, 2021 32.87 34.05 32.15 33.63 1,586,746 -0.01(-0.03%)
Apr 27, 2021 32.88 33.97 32.46 33.64 3,313,461 +1.01(+3.10%)
Apr 26, 2021 31.36 32.97 30.56 32.63 2,233,514 +1.67(+5.39%)
Apr 23, 2021 30.61 31.36 30.04 30.96 1,868,100 +0.48(+1.57%)
Apr 22, 2021 30.67 31.92 30.07 30.48 2,403,130 +0.25(+0.83%)
Apr 21, 2021 28.91 30.38 27.81 30.23 1,889,860 +1.13(+3.88%)
Apr 20, 2021 29.76 30.46 27.94 29.10 2,299,933 -0.51(-1.72%)
Apr 19, 2021 30.35 31.26 28.56 29.61 3,152,589 -1.92(-6.09%)
Apr 16, 2021 32.49 32.63 30.60 31.53 2,201,500 -1.32(-4.02%)
Apr 15, 2021 33.37 34.10 32.55 32.85 2,892,272 +0.30(+0.92%)
Apr 14, 2021 33.33 34.87 32.35 32.55 2,612,447 -0.78(-2.34%)
Apr 13, 2021 31.12 33.77 30.79 33.33 3,462,673 +2.59(+8.43%)
Apr 12, 2021 31.67 31.75 30.32 30.74 2,685,400 -1.42(-4.42%)
Apr 09, 2021 33.40 33.56 31.74 32.16 2,719,100 -1.33(-3.97%)
Apr 08, 2021 32.73 33.85 32.73 33.49 1,941,427 +0.94(+2.89%)
Apr 07, 2021 34.93 35.86 32.33 32.55 2,866,584 -2.95(-8.31%)
Apr 06, 2021 35.28 37.42 34.15 35.50 4,827,293 +0.97(+2.81%)
Apr 05, 2021 35.49 36.10 34.23 34.53 1,897,662 +0.71(+2.10%)
Apr 01, 2021 34.47 36.30 33.77 33.82 3,436,800 +0.51(+1.53%)
Mar 31, 2021 30.63 34.03 30.44 33.31 5,882,612 +3.36(+11.22%)
Mar 30, 2021 28.06 30.49 27.50 29.95 3,055,961 +1.32(+4.61%)
Mar 29, 2021 30.34 30.34 28.21 28.63 2,671,462 -2.10(-6.83%)
Mar 26, 2021 30.50 30.79 28.79 30.73 2,587,000 +0.19(+0.62%)
Mar 25, 2021 27.06 30.68 26.45 30.54 3,647,755 +0.91(+3.07%)
Mar 24, 2021 33.16 33.16 29.30 29.63 3,141,334 -3.03(-9.28%)
Mar 23, 2021 34.65 35.55 32.22 32.66 3,426,401 -2.13(-6.12%)
Mar 22, 2021 33.74 35.38 32.72 34.79 3,323,776 +1.36(+4.07%)
Mar 19, 2021 31.63 34.02 30.60 33.43 4,903,600 +1.56(+4.89%)
Mar 18, 2021 34.00 34.33 31.77 31.87 3,406,929 -2.96(-8.50%)
Mar 17, 2021 31.74 35.99 31.00 34.83 4,222,945 +1.39(+4.16%)
Mar 16, 2021 36.10 36.25 32.23 33.44 3,101,345 -1.83(-5.19%)
Mar 15, 2021 34.00 35.75 32.64 35.27 2,615,844 +1.38(+4.07%)
Mar 12, 2021 33.76 34.36 32.08 33.89 3,444,700 -1.61(-4.54%)
Mar 11, 2021 33.89 35.56 33.56 35.50 3,767,879 +3.42(+10.66%)
Mar 10, 2021 32.70 35.18 32.03 32.08 4,822,030 +0.70(+2.23%)
Mar 09, 2021 30.00 32.42 29.95 31.38 5,058,651 +4.01(+14.65%)
Mar 08, 2021 30.49 31.37 26.25 27.37 4,975,765 -1.90(-6.49%)
Mar 05, 2021 29.46 29.52 24.76 29.27 11,285,900 +0.49(+1.70%)
Mar 04, 2021 29.67 31.59 27.77 28.78 7,878,855 -2.19(-7.07%)
Mar 03, 2021 33.49 34.07 30.56 30.97 4,455,365 -3.37(-9.81%)
Mar 02, 2021 35.50 35.98 34.02 34.34 3,897,849 -0.88(-2.50%)
Mar 01, 2021 32.41 35.69 31.84 35.22 6,067,183 +4.65(+15.21%)
Feb 26, 2021 31.59 33.49 30.15 30.57 6,521,300 -0.60(-1.92%)
Feb 25, 2021 35.68 35.68 30.51 31.17 7,080,687 -4.58(-12.81%)
Feb 24, 2021 35.79 38.88 34.98 35.75 5,661,793 -1.37(-3.69%)
Feb 23, 2021 34.20 37.23 30.22 37.12 8,977,726 -0.32(-0.85%)
Feb 22, 2021 41.46 41.62 36.61 37.44 5,003,709 -5.59(-12.99%)
Feb 19, 2021 43.67 44.30 42.04 43.03 4,078,100 +0.29(+0.68%)
Feb 18, 2021 41.73 43.96 41.56 42.74 3,985,254 -1.43(-3.24%)
Feb 17, 2021 44.26 45.88 42.30 44.17 4,643,275 -2.20(-4.74%)
Feb 16, 2021 51.11 51.25 46.35 46.37 5,242,636 -3.95(-7.85%)
Feb 12, 2021 49.03 51.27 45.75 50.32 5,930,800 -0.83(-1.62%)
Feb 11, 2021 51.00 53.69 48.64 51.15 9,203,006 +5.25(+11.44%)
Feb 10, 2021 48.50 51.88 45.39 45.90 12,874,481 +6.36(+16.08%)
Feb 09, 2021 38.54 40.53 37.67 39.54 2,930,519 +0.89(+2.30%)
Feb 08, 2021 37.37 39.10 37.25 38.65 3,598,782 +2.43(+6.71%)
Feb 05, 2021 35.47 37.10 35.03 36.22 2,706,800 +1.21(+3.46%)
Feb 04, 2021 34.87 35.70 34.16 35.01 2,148,587 +0.19(+0.55%)
Feb 03, 2021 36.12 36.43 33.96 34.82 2,849,249 -0.42(-1.19%)
Feb 02, 2021 34.98 36.93 34.82 35.24 3,726,853 +1.06(+3.10%)
Feb 01, 2021 33.22 34.68 32.51 34.18 3,314,153 +1.83(+5.66%)
Jan 29, 2021 34.39 34.87 32.00 32.35 3,199,400 -1.93(-5.63%)
Jan 28, 2021 31.37 35.70 31.15 34.28 4,083,226 +3.22(+10.37%)
Jan 27, 2021 30.91 32.99 28.75 31.06 5,643,531 -1.82(-5.54%)
Jan 26, 2021 35.30 36.11 32.55 32.88 5,463,138 -3.07(-8.54%)
Jan 25, 2021 36.95 38.20 34.52 35.95 3,818,330 -1.47(-3.93%)
Jan 22, 2021 35.69 37.76 35.10 37.42 3,505,200 +1.11(+3.06%)
Jan 21, 2021 39.23 39.29 34.76 36.31 4,868,750 -2.27(-5.88%)
Jan 20, 2021 40.34 41.65 38.02 38.58 5,018,836 -1.62(-4.03%)
Jan 19, 2021 39.15 40.53 37.10 40.20 6,187,101 +3.28(+8.87%)
Jan 15, 2021 37.99 40.77 36.68 36.92 6,510,300 -0.80(-2.11%)
Jan 14, 2021 34.28 38.53 34.28 37.72 6,275,664 +3.37(+9.81%)
Jan 13, 2021 34.17 36.54 33.80 34.35 4,949,547 +1.11(+3.34%)
Jan 12, 2021 34.60 35.40 32.47 33.24 4,972,204 -1.02(-2.98%)
Jan 11, 2021 37.55 37.57 33.72 34.26 7,292,255 -2.44(-6.65%)
Jan 08, 2021 33.48 39.56 33.05 36.70 12,216,400 +3.81(+11.58%)
Jan 07, 2021 29.63 33.98 29.21 32.89 6,523,453 +4.59(+16.22%)
Jan 06, 2021 27.92 30.49 26.80 28.30 4,774,773 +0.29(+1.04%)
Jan 05, 2021 25.93 28.28 25.87 28.01 3,735,277 +1.63(+6.18%)
Jan 04, 2021 26.05 26.54 24.47 26.38 6,911,698 +0.44(+1.70%)
Dec 31, 2020 25.94 25.94 25.94 5,555,345 -0.41(-1.56%)
Dec 30, 2020 25.52 26.64 24.84 26.35 5,555,345 +0.97(+3.82%)
Dec 29, 2020 27.39 27.59 22.20 25.38 10,637,532 -1.96(-7.17%)
Dec 28, 2020 29.08 29.73 27.12 27.34 6,408,509 +0.21(+0.77%)
Dec 24, 2020 28.12 29.51 26.66 27.13 3,395,000 -1.37(-4.81%)
Dec 23, 2020 28.26 29.12 26.50 28.50 8,415,239 +1.55(+5.75%)
Dec 22, 2020 24.00 27.29 23.82 26.95 11,199,662 +3.91(+16.97%)
Dec 21, 2020 20.19 24.10 19.85 23.04 8,475,484 +2.94(+14.63%)
Dec 18, 2020 20.19 20.96 19.86 20.10 6,642,000 +0.10(+0.50%)
Dec 17, 2020 20.66 21.01 19.72 20.00 4,296,107 -0.69(-3.33%)
Dec 16, 2020 20.82 21.87 20.64 20.69 3,283,241 -0.05(-0.24%)
Dec 15, 2020 21.24 21.77 19.83 20.74 4,027,080 -0.16(-0.77%)
Dec 14, 2020 22.21 23.67 20.77 20.90 5,322,392 -0.25(-1.16%)
Dec 11, 2020 21.81 22.25 21.05 21.14 3,947,500 -0.80(-3.62%)
Dec 10, 2020 20.73 22.64 20.58 21.94 3,399,676 +0.95(+4.53%)
Dec 09, 2020 22.66 23.23 20.39 20.99 4,584,669 -1.53(-6.79%)
Dec 08, 2020 21.89 23.12 21.52 22.52 6,239,912 +1.02(+4.74%)
Dec 07, 2020 20.50 22.47 20.41 21.50 5,585,905 +1.32(+6.54%)
Dec 04, 2020 19.92 20.23 18.70 20.18 3,657,100 +1.23(+6.49%)
Dec 03, 2020 18.32 19.22 17.91 18.95 3,741,596 +0.95(+5.28%)
Dec 02, 2020 17.37 18.14 16.70 18.00 3,213,319 +0.04(+0.22%)
Dec 01, 2020 16.25 18.31 16.06 17.96 6,652,165 +2.15(+13.60%)
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%)
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.