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

Pdl Biopharma Inc (NQ: PDLI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 30, 2020 2.470 2.470 2.470 0 -0.23(-8.52%)
Dec 29, 2020 2.730 2.840 2.620 2.700 2,425,694 -0.01(-0.37%)
Dec 28, 2020 2.690 2.740 2.660 2.710 2,361,092 +0.03(+1.12%)
Dec 24, 2020 2.710 2.750 2.620 2.680 2,827,700 +0.07(+2.68%)
Dec 23, 2020 2.560 2.640 2.560 2.610 2,273,031 +0.03(+1.16%)
Dec 22, 2020 2.630 2.650 2.565 2.580 3,922,603 -0.05(-1.90%)
Dec 21, 2020 2.610 2.650 2.580 2.630 3,322,914 +0.04(+1.54%)
Dec 18, 2020 2.570 2.665 2.560 2.590 7,941,300 -0.06(-2.26%)
Dec 17, 2020 2.610 2.680 2.560 2.650 3,416,705 +0.06(+2.32%)
Dec 16, 2020 2.710 2.710 2.550 2.590 6,598,109 +0.01(+0.39%)
Dec 15, 2020 2.650 2.650 2.550 2.580 8,052,081 -0.05(-1.90%)
Dec 14, 2020 2.560 2.660 2.550 2.630 4,034,883 +0.13(+5.20%)
Dec 11, 2020 2.460 2.510 2.430 2.500 2,044,800 +0.02(+0.81%)
Dec 10, 2020 2.460 2.505 2.410 2.480 2,256,708 +0.03(+1.22%)
Dec 09, 2020 2.430 2.530 2.400 2.450 3,664,771 -0.12(-4.67%)
Dec 08, 2020 2.560 2.580 2.550 2.570 1,400,643 +0.02(+0.78%)
Dec 07, 2020 2.560 2.565 2.545 2.550 1,253,430 -0.03(-1.16%)
Dec 04, 2020 2.530 2.585 2.520 2.580 876,100 +0.04(+1.57%)
Dec 03, 2020 2.540 2.560 2.510 2.540 692,018 +0.01(+0.40%)
Dec 02, 2020 2.540 2.580 2.500 2.530 4,472,081 -0.02(-0.78%)
Dec 01, 2020 2.560 2.580 2.530 2.550 1,214,917 +0.02(+0.79%)
Nov 30, 2020 2.580 2.600 2.525 2.530 5,694,968 -0.06(-2.32%)
Nov 27, 2020 2.560 2.620 2.540 2.590 1,173,400 +0.03(+1.17%)
Nov 25, 2020 2.500 2.565 2.465 2.560 1,645,900 +0.06(+2.40%)
Nov 24, 2020 2.460 2.510 2.420 2.500 1,614,282 +0.03(+1.21%)
Nov 23, 2020 2.440 2.480 2.425 2.470 1,102,050 +0.02(+0.82%)
Nov 20, 2020 2.410 2.460 2.390 2.450 1,400,100 -0.02(-0.81%)
Nov 19, 2020 2.380 2.480 2.370 2.470 857,471 +0.09(+3.78%)
Nov 18, 2020 2.360 2.396 2.360 2.380 1,514,277 -0.01(-0.42%)
Nov 17, 2020 2.380 2.410 2.360 2.390 1,319,597 -0.02(-0.83%)
Nov 16, 2020 2.450 2.455 2.360 2.410 1,617,555 +0.00(+0.00%)
Nov 13, 2020 2.350 2.440 2.330 2.410 3,561,400 +0.11(+4.78%)
Nov 12, 2020 2.360 2.400 2.260 2.300 2,698,118 +0.04(+1.77%)
Nov 11, 2020 2.230 2.260 2.160 2.260 1,072,526 +0.04(+1.80%)
Nov 10, 2020 2.180 2.230 2.110 2.220 1,029,838 +0.05(+2.30%)
Nov 09, 2020 2.260 2.280 2.160 2.170 916,602 -0.07(-3.13%)
Nov 06, 2020 2.240 2.260 2.230 2.240 410,700 +0.00(+0.00%)
Nov 05, 2020 2.260 2.290 2.210 2.240 338,513 -0.04(-1.75%)
Nov 04, 2020 2.210 2.330 2.180 2.280 840,861 +0.08(+3.64%)
Nov 03, 2020 2.140 2.210 2.140 2.200 516,928 +0.05(+2.33%)
Nov 02, 2020 2.160 2.180 2.090 2.150 923,055 +0.00(+0.00%)
Oct 30, 2020 2.170 2.180 2.125 2.150 1,732,800 -0.03(-1.38%)
Oct 29, 2020 2.180 2.200 2.140 2.180 1,326,274 +0.00(+0.00%)
Oct 28, 2020 2.190 2.215 2.160 2.180 676,829 -0.05(-2.24%)
Oct 27, 2020 2.230 2.240 2.210 2.230 685,114 +0.00(+0.00%)
Oct 26, 2020 2.280 2.325 2.220 2.230 603,250 -0.03(-1.33%)
Oct 23, 2020 2.200 2.270 2.185 2.260 972,700 +0.07(+3.20%)
Oct 22, 2020 2.220 2.220 2.150 2.190 565,201 -0.02(-0.90%)
Oct 21, 2020 2.230 2.240 2.180 2.210 944,973 +0.00(+0.00%)
Oct 20, 2020 2.230 2.258 2.130 2.210 1,103,093 +0.01(+0.45%)
Oct 19, 2020 2.300 2.330 2.200 2.200 755,825 -0.12(-5.17%)
Oct 16, 2020 2.340 2.370 2.300 2.320 539,000 -0.03(-1.28%)
Oct 15, 2020 2.380 2.400 2.330 2.350 504,037 -0.05(-2.29%)
Oct 14, 2020 2.450 2.450 2.380 2.405 957,010 -0.03(-1.03%)
Oct 13, 2020 2.390 2.440 2.360 2.430 744,938 +0.02(+0.83%)
Oct 12, 2020 2.400 2.460 2.400 2.410 570,102 +0.01(+0.42%)
Oct 09, 2020 2.410 2.505 2.390 2.400 944,000 -0.01(-0.41%)
Oct 08, 2020 2.340 2.430 2.320 2.410 1,156,257 +0.07(+2.99%)
Oct 07, 2020 2.500 2.530 2.320 2.340 1,686,270 -0.13(-5.26%)
Oct 06, 2020 2.530 2.630 2.470 2.470 1,212,238 -0.08(-3.14%)
Oct 05, 2020 2.600 2.640 2.540 2.550 826,429 -0.06(-2.30%)
Oct 02, 2020 2.930 2.980 2.590 2.610 1,891,600 -0.61(-18.94%)
Oct 01, 2020 3.140 3.240 3.140 3.220 868,581 +0.07(+2.22%)
Sep 30, 2020 3.340 3.360 3.140 3.150 1,190,278 -0.18(-5.41%)
Sep 29, 2020 3.280 3.360 3.250 3.330 577,379 +0.05(+1.52%)
Sep 28, 2020 3.280 3.280 3.180 3.280 437,718 +0.01(+0.31%)
Sep 25, 2020 3.120 3.280 3.090 3.270 733,900 +0.10(+3.15%)
Sep 24, 2020 3.030 3.200 2.980 3.170 797,462 +0.15(+4.97%)
Sep 23, 2020 3.070 3.120 3.020 3.020 917,480 -0.06(-1.95%)
Sep 22, 2020 3.150 3.150 3.080 3.080 591,057 -0.07(-2.22%)
Sep 21, 2020 3.320 3.320 3.110 3.150 738,731 -0.11(-3.35%)
Sep 18, 2020 3.186 3.264 3.147 3.259 2,521,469 +0.10(+3.09%)
Sep 17, 2020 3.166 3.235 3.132 3.161 857,603 -0.05(-1.67%)
Sep 16, 2020 3.157 3.318 3.138 3.215 799,208 +0.04(+1.23%)
Sep 15, 2020 3.176 3.313 3.117 3.176 1,021,687 -0.13(-3.85%)
Sep 14, 2020 3.225 3.323 3.205 3.303 1,149,791 +0.12(+3.68%)
Sep 11, 2020 3.264 3.313 3.176 3.186 795,090 -0.07(-2.10%)
Sep 10, 2020 3.235 3.391 3.225 3.254 1,058,859 +0.03(+0.91%)
Sep 09, 2020 3.244 3.269 3.215 3.225 857,653 +0.02(+0.61%)
Sep 08, 2020 3.264 3.274 3.196 3.205 933,610 -0.08(-2.38%)
Sep 04, 2020 3.303 3.313 3.230 3.284 782,401 +0.01(+0.30%)
Sep 03, 2020 3.293 3.332 3.244 3.274 840,297 -0.03(-0.89%)
Sep 02, 2020 3.254 3.323 3.215 3.303 970,255 +0.05(+1.50%)
Sep 01, 2020 3.254 3.293 3.244 3.254 896,030 -0.02(-0.60%)
Aug 31, 2020 3.313 3.323 3.235 3.274 976,415 -0.01(-0.30%)
Aug 28, 2020 3.254 3.293 3.215 3.284 705,757 +0.07(+2.13%)
Aug 27, 2020 3.196 3.264 3.186 3.215 840,822 -0.01(-0.30%)
Aug 26, 2020 3.332 3.372 3.215 3.225 660,251 -0.11(-3.23%)
Aug 25, 2020 3.323 3.357 3.269 3.332 889,059 +0.05(+1.49%)
Aug 24, 2020 3.332 3.381 3.020 3.284 1,098,764 -0.04(-1.18%)
Aug 21, 2020 3.381 3.411 3.264 3.323 738,093 -0.09(-2.58%)
Aug 20, 2020 3.518 3.518 3.293 3.411 1,096,530 -0.14(-3.86%)
Aug 19, 2020 3.557 3.694 3.469 3.547 2,375,721 +0.00(+0.00%)
Aug 18, 2020 3.479 3.567 3.430 3.547 2,854,401 +0.09(+2.54%)
Aug 17, 2020 3.293 3.469 3.244 3.459 2,406,363 +0.20(+5.99%)
Aug 14, 2020 3.205 3.284 3.181 3.264 904,376 +0.06(+1.83%)
Aug 13, 2020 3.215 3.235 3.171 3.205 2,048,593 -0.03(-0.91%)
Aug 12, 2020 3.176 3.244 3.127 3.235 1,331,752 +0.13(+4.09%)
Aug 11, 2020 3.098 3.157 3.078 3.108 1,820,260 +0.00(+0.00%)
Aug 10, 2020 3.069 3.127 3.039 3.108 756,543 +0.02(+0.63%)
Aug 07, 2020 3.078 3.108 2.981 3.088 1,269,074 -0.34(-9.97%)
Aug 06, 2020 3.274 3.440 3.264 3.430 1,756,433 +0.15(+4.46%)
Aug 05, 2020 3.411 3.411 3.274 3.284 1,148,716 -0.08(-2.33%)
Aug 04, 2020 3.264 3.381 3.244 3.362 1,372,649 +0.11(+3.30%)
Aug 03, 2020 3.127 3.303 3.117 3.254 1,880,895 +0.15(+4.72%)
Jul 31, 2020 3.098 3.127 3.020 3.108 905,911 -0.02(-0.62%)
Jul 30, 2020 2.893 3.137 2.893 3.127 1,280,755 +0.21(+7.02%)
Jul 29, 2020 2.942 2.961 2.893 2.922 569,027 -0.02(-0.66%)
Jul 28, 2020 2.893 2.951 2.868 2.942 587,052 +0.03(+1.01%)
Jul 27, 2020 2.883 2.912 2.815 2.912 691,064 +0.03(+1.02%)
Jul 24, 2020 2.981 2.990 2.873 2.883 643,439 -0.12(-3.91%)
Jul 23, 2020 2.971 3.010 2.912 3.000 1,634,001 +0.01(+0.33%)
Jul 22, 2020 3.000 3.010 2.912 2.990 823,791 +0.01(+0.33%)
Jul 21, 2020 2.990 3.000 2.942 2.981 2,145,514 -0.01(-0.33%)
Jul 20, 2020 2.932 2.990 2.907 2.990 813,715 +0.05(+1.66%)
Jul 17, 2020 2.863 2.942 2.834 2.942 1,468,205 +0.11(+3.79%)
Jul 16, 2020 2.834 2.854 2.795 2.834 505,967 +0.00(+0.00%)
Jul 15, 2020 2.756 2.863 2.746 2.834 1,171,958 +0.13(+4.88%)
Jul 14, 2020 2.639 2.717 2.619 2.702 1,522,570 +0.05(+2.03%)
Jul 13, 2020 2.746 2.746 2.648 2.648 849,971 -0.09(-3.39%)
Jul 10, 2020 2.766 2.766 2.692 2.741 485,035 -0.02(-0.88%)
Jul 09, 2020 2.785 2.790 2.697 2.766 873,094 -0.01(-0.35%)
Jul 08, 2020 2.834 2.844 2.756 2.775 858,581 -0.03(-1.22%)
Jul 07, 2020 2.883 2.893 2.780 2.810 813,162 -0.05(-1.88%)
Jul 06, 2020 2.922 2.922 2.736 2.863 1,465,871 +0.02(+0.69%)
Jul 02, 2020 2.961 2.961 2.824 2.844 746,279 -0.07(-2.35%)
Jul 01, 2020 2.863 2.981 2.844 2.912 1,316,509 +0.07(+2.41%)
Jun 30, 2020 2.814 2.854 2.785 2.844 632,729 +0.06(+2.11%)
Jun 29, 2020 2.746 2.863 2.727 2.785 1,514,705 +0.05(+1.79%)
Jun 26, 2020 2.912 2.951 2.727 2.736 1,593,966 -0.15(-5.08%)
Jun 25, 2020 2.893 2.922 2.814 2.883 1,103,754 +0.00(+0.00%)
Jun 24, 2020 2.932 2.951 2.766 2.883 1,647,342 -0.06(-1.99%)
Jun 23, 2020 3.069 3.069 2.932 2.942 1,629,634 -0.08(-2.59%)
Jun 22, 2020 2.971 3.059 2.883 3.020 1,739,491 +0.06(+1.98%)
Jun 19, 2020 3.088 3.117 2.961 2.961 6,005,847 -0.11(-3.50%)
Jun 18, 2020 3.127 3.157 3.039 3.069 640,376 -0.09(-2.79%)
Jun 17, 2020 3.205 3.235 3.137 3.157 345,984 -0.04(-1.22%)
Jun 16, 2020 3.235 3.244 3.147 3.196 496,154 +0.03(+0.93%)
Jun 15, 2020 3.098 3.186 3.069 3.166 853,013 -0.02(-0.61%)
Jun 12, 2020 3.215 3.220 3.039 3.186 928,833 +0.06(+1.88%)
Jun 11, 2020 3.196 3.264 3.127 3.127 898,743 -0.14(-4.19%)
Jun 10, 2020 3.176 3.323 3.166 3.264 821,221 +0.09(+2.77%)
Jun 09, 2020 3.284 3.338 3.157 3.176 916,382 -0.15(-4.41%)
Jun 08, 2020 3.254 3.352 3.244 3.323 749,535 +0.07(+2.10%)
Jun 05, 2020 3.323 3.391 3.205 3.254 813,304 +0.01(+0.30%)
Jun 04, 2020 3.078 3.313 3.078 3.244 1,222,922 +0.13(+4.08%)
Jun 03, 2020 3.196 3.196 3.098 3.117 747,345 -0.05(-1.54%)
Jun 02, 2020 3.176 3.176 3.078 3.166 397,043 +0.01(+0.31%)
Jun 01, 2020 3.166 3.225 3.147 3.157 940,628 -0.04(-1.22%)
May 29, 2020 3.196 3.225 3.117 3.196 858,942 -0.01(-0.30%)
May 28, 2020 3.235 3.288 3.186 3.205 1,013,537 -0.04(-1.20%)
May 27, 2020 3.254 3.274 3.147 3.244 980,851 -0.01(-0.30%)
May 26, 2020 3.332 3.332 3.196 3.254 1,153,422 +0.02(+0.60%)
May 22, 2020 3.244 3.254 3.157 3.235 636,072 +0.02(+0.61%)
May 21, 2020 3.186 3.249 3.132 3.215 1,168,076 -0.01(-0.30%)
May 20, 2020 3.127 3.264 3.098 3.225 830,869 +0.13(+4.10%)
May 19, 2020 3.147 3.196 3.098 3.098 749,199 -0.03(-0.94%)
May 18, 2020 3.166 3.235 3.044 3.127 911,364 +0.02(+0.63%)
May 15, 2020 3.020 3.181 3.015 3.108 1,211,463 +0.03(+0.95%)
May 14, 2020 2.932 3.078 2.746 3.078 1,826,782 -0.32(-9.48%)
May 13, 2020 3.381 3.425 3.237 3.401 2,094,240 -0.01(-0.29%)
May 12, 2020 3.547 3.596 3.411 3.411 1,231,611 -0.14(-3.86%)
May 11, 2020 3.323 3.577 3.323 3.547 924,833 +0.16(+4.61%)
May 08, 2020 3.088 3.489 3.029 3.391 906,013 -0.02(-0.57%)
May 07, 2020 3.420 3.450 3.352 3.411 697,236 +0.03(+0.87%)
May 06, 2020 3.411 3.469 3.362 3.381 1,035,585 -0.01(-0.29%)
May 05, 2020 3.411 3.587 3.372 3.391 1,807,562 +0.03(+0.87%)
May 04, 2020 3.254 3.411 3.225 3.362 2,235,272 +0.08(+2.38%)
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.