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 (%)
Jan 31, 2017 4.750 4.870 4.670 4.820 982,232 +0.04(+0.84%)
Jan 30, 2017 4.890 4.940 4.710 4.780 879,386 -0.13(-2.65%)
Jan 27, 2017 4.780 4.940 4.740 4.910 1,152,235 +0.13(+2.72%)
Jan 26, 2017 4.970 5.000 4.660 4.780 1,470,212 -0.15(-3.04%)
Jan 25, 2017 4.550 5.090 4.500 4.930 5,691,044 +0.40(+8.83%)
Jan 24, 2017 4.740 4.990 4.400 4.530 5,938,683 -0.22(-4.63%)
Jan 23, 2017 4.540 4.780 4.330 4.750 4,055,425 +0.19(+4.17%)
Jan 20, 2017 4.560 4.590 4.400 4.560 920,700 +0.01(+0.22%)
Jan 19, 2017 4.800 4.803 4.490 4.550 885,047 -0.26(-5.41%)
Jan 18, 2017 4.790 4.860 4.700 4.810 935,187 +0.03(+0.63%)
Jan 17, 2017 4.930 4.935 4.720 4.780 869,436 -0.02(-0.42%)
Jan 13, 2017 4.800 4.800 4.800 0 +0.11(+2.35%)
Jan 12, 2017 4.660 4.715 4.600 4.690 836,279 +0.00(+0.00%)
Jan 11, 2017 5.110 5.150 4.650 4.690 1,585,438 -0.32(-6.39%)
Jan 10, 2017 4.820 5.030 4.800 5.010 1,046,217 +0.17(+3.51%)
Jan 09, 2017 4.880 4.970 4.820 4.840 1,137,648 -0.01(-0.21%)
Jan 06, 2017 4.830 4.960 4.740 4.850 1,018,779 +0.04(+0.83%)
Jan 05, 2017 4.640 5.030 4.610 4.810 2,305,201 +0.22(+4.79%)
Jan 04, 2017 4.480 4.650 4.220 4.590 5,331,172 +0.23(+5.28%)
Jan 03, 2017 3.820 4.420 3.780 4.360 5,410,230 +0.56(+14.74%)
Dec 30, 2016 3.800 3.800 3.800 0 -0.02(-0.52%)
Dec 29, 2016 3.900 3.900 3.770 3.820 1,109,984 -0.02(-0.52%)
Dec 28, 2016 3.910 3.948 3.770 3.840 2,200,471 -0.06(-1.54%)
Dec 27, 2016 4.060 4.250 3.880 3.900 3,437,599 -0.13(-3.23%)
Dec 23, 2016 4.030 4.030 4.030 0 +0.15(+3.87%)
Dec 22, 2016 3.850 3.920 3.795 3.880 1,174,335 +0.05(+1.31%)
Dec 21, 2016 4.010 4.070 3.820 3.830 1,972,861 -0.17(-4.25%)
Dec 20, 2016 4.060 4.170 3.920 4.000 6,779,888 -0.05(-1.23%)
Dec 19, 2016 3.960 4.240 3.940 4.050 5,939,398 +0.10(+2.53%)
Dec 16, 2016 4.010 4.155 3.865 3.950 7,340,909 +0.06(+1.54%)
Dec 15, 2016 4.950 4.990 3.830 3.890 10,804,341 -3.01(-43.62%)
Dec 14, 2016 6.960 7.000 6.750 6.900 594,188 -0.07(-1.00%)
Dec 13, 2016 6.880 7.070 6.820 6.970 738,289 +0.13(+1.90%)
Dec 12, 2016 6.940 7.000 6.770 6.840 545,574 -0.11(-1.58%)
Dec 09, 2016 7.060 7.140 6.920 6.950 759,367 -0.07(-1.00%)
Dec 08, 2016 6.880 7.060 6.760 7.020 757,677 +0.14(+2.03%)
Dec 07, 2016 6.960 6.990 6.760 6.880 654,956 -0.10(-1.43%)
Dec 06, 2016 6.960 7.040 6.750 6.980 949,836 +0.04(+0.58%)
Dec 05, 2016 6.950 7.094 6.900 6.940 692,073 +0.04(+0.58%)
Dec 02, 2016 7.100 7.200 6.870 6.900 1,056,291 -0.20(-2.82%)
Dec 01, 2016 7.610 7.675 7.090 7.100 1,160,417 -0.51(-6.70%)
Nov 30, 2016 7.700 7.720 7.540 7.610 518,092 -0.09(-1.17%)
Nov 29, 2016 7.700 7.840 7.629 7.700 501,711 -0.01(-0.13%)
Nov 28, 2016 7.950 7.950 7.700 7.710 507,395 -0.24(-3.02%)
Nov 25, 2016 7.990 7.990 7.860 7.950 221,214 -0.05(-0.62%)
Nov 23, 2016 8.000 8.000 8.000 0 +0.06(+0.76%)
Nov 22, 2016 7.930 7.990 7.600 7.940 747,764 +0.07(+0.89%)
Nov 21, 2016 7.610 7.870 7.550 7.870 495,633 +0.26(+3.42%)
Nov 18, 2016 7.690 7.750 7.540 7.610 1,019,204 -0.04(-0.52%)
Nov 17, 2016 7.740 7.750 7.610 7.650 417,591 -0.05(-0.65%)
Nov 16, 2016 8.010 8.010 7.680 7.700 735,521 -0.38(-4.70%)
Nov 15, 2016 8.240 8.320 7.960 8.080 1,027,546 -0.18(-2.18%)
Nov 14, 2016 8.030 8.270 7.830 8.260 853,797 +0.30(+3.77%)
Nov 11, 2016 7.740 8.100 7.700 7.960 1,102,592 +0.18(+2.31%)
Nov 10, 2016 7.770 7.880 7.490 7.780 1,085,797 +0.18(+2.37%)
Nov 09, 2016 7.490 7.830 7.350 7.600 1,525,086 +0.23(+3.12%)
Nov 08, 2016 7.240 7.400 7.160 7.370 728,011 +0.08(+1.10%)
Nov 07, 2016 6.980 7.340 6.910 7.290 1,534,778 +0.40(+5.81%)
Nov 04, 2016 6.730 7.100 6.650 6.890 2,173,766 +0.24(+3.61%)
Nov 03, 2016 7.400 7.400 6.610 6.650 6,498,584 -1.63(-19.69%)
Nov 02, 2016 8.280 8.380 8.230 8.280 1,813,148 -0.07(-0.84%)
Nov 01, 2016 8.570 8.570 8.250 8.350 896,141 -0.15(-1.76%)
Oct 31, 2016 8.500 8.570 8.360 8.500 816,884 -0.02(-0.23%)
Oct 28, 2016 8.480 8.731 8.250 8.520 828,144 +0.02(+0.24%)
Oct 27, 2016 8.550 8.700 8.420 8.500 890,327 -0.10(-1.16%)
Oct 26, 2016 8.690 8.860 8.500 8.600 610,410 -0.15(-1.71%)
Oct 25, 2016 8.940 8.940 8.650 8.750 800,403 -0.24(-2.67%)
Oct 24, 2016 9.040 9.070 8.870 8.990 550,851 -0.02(-0.22%)
Oct 21, 2016 8.810 9.070 8.740 9.010 756,442 +0.16(+1.81%)
Oct 20, 2016 8.650 8.860 8.510 8.850 602,025 +0.20(+2.31%)
Oct 19, 2016 8.720 8.740 8.400 8.650 714,986 -0.04(-0.46%)
Oct 18, 2016 8.560 8.820 8.520 8.690 931,620 +0.19(+2.24%)
Oct 17, 2016 8.610 8.610 8.370 8.500 910,859 -0.03(-0.35%)
Oct 14, 2016 8.550 8.550 8.250 8.530 1,298,423 +0.00(+0.00%)
Oct 13, 2016 8.330 8.670 8.310 8.530 1,180,663 +0.13(+1.55%)
Oct 12, 2016 8.350 8.620 8.350 8.400 966,972 +0.01(+0.12%)
Oct 11, 2016 8.790 8.850 8.390 8.390 2,173,380 -0.66(-7.29%)
Oct 10, 2016 8.940 9.280 8.840 9.050 710,146 +0.18(+2.03%)
Oct 07, 2016 9.020 9.020 8.730 8.870 684,924 -0.14(-1.55%)
Oct 06, 2016 8.920 9.120 8.860 9.010 571,036 +0.01(+0.11%)
Oct 05, 2016 8.840 9.130 8.800 9.000 441,946 +0.19(+2.16%)
Oct 04, 2016 8.890 9.060 8.701 8.810 568,963 -0.10(-1.12%)
Oct 03, 2016 8.920 9.000 8.770 8.910 549,699 -0.05(-0.56%)
Sep 30, 2016 8.890 9.080 8.760 8.960 677,878 +0.14(+1.59%)
Sep 29, 2016 9.100 9.110 8.710 8.820 817,797 -0.20(-2.22%)
Sep 28, 2016 9.110 9.110 8.820 9.020 967,013 -0.04(-0.44%)
Sep 27, 2016 9.190 9.400 9.030 9.060 1,015,646 -0.16(-1.74%)
Sep 26, 2016 9.100 9.440 9.040 9.220 885,693 +0.09(+0.99%)
Sep 23, 2016 9.270 9.380 9.040 9.130 924,108 -0.17(-1.83%)
Sep 22, 2016 9.400 9.500 8.960 9.300 1,462,224 +0.01(+0.11%)
Sep 21, 2016 8.830 9.400 8.825 9.290 1,676,725 +0.49(+5.57%)
Sep 20, 2016 8.550 8.850 8.515 8.800 1,110,402 +0.30(+3.53%)
Sep 19, 2016 8.430 8.590 8.310 8.500 700,778 +0.08(+0.95%)
Sep 16, 2016 8.460 8.540 8.250 8.420 1,641,747 -0.03(-0.36%)
Sep 15, 2016 8.360 8.470 8.120 8.450 1,011,605 +0.15(+1.81%)
Sep 14, 2016 8.360 8.505 8.230 8.300 698,698 -0.01(-0.12%)
Sep 13, 2016 8.480 8.570 8.130 8.310 922,856 -0.27(-3.15%)
Sep 12, 2016 8.290 8.590 8.280 8.580 805,972 +0.18(+2.14%)
Sep 09, 2016 8.620 8.700 8.400 8.400 1,186,985 -0.33(-3.78%)
Sep 08, 2016 8.810 8.930 8.650 8.730 779,471 -0.12(-1.36%)
Sep 07, 2016 8.440 8.850 8.310 8.850 1,341,369 +0.38(+4.49%)
Sep 06, 2016 8.240 8.550 8.240 8.470 882,550 +0.19(+2.29%)
Sep 02, 2016 8.300 8.280 8.280 8.280 985,400 -0.02(-0.24%)
Sep 01, 2016 8.350 8.440 8.200 8.300 1,164,716 -0.03(-0.36%)
Aug 31, 2016 8.370 8.520 8.180 8.330 2,039,235 -0.10(-1.19%)
Aug 30, 2016 8.360 8.580 8.300 8.430 1,359,870 +0.03(+0.36%)
Aug 29, 2016 8.460 8.595 8.350 8.400 1,029,642 -0.06(-0.71%)
Aug 26, 2016 8.410 8.640 8.315 8.460 961,977 +0.00(+0.00%)
Aug 25, 2016 8.550 8.770 8.285 8.460 1,127,199 -0.10(-1.17%)
Aug 24, 2016 8.810 8.930 8.450 8.560 1,023,082 -0.29(-3.28%)
Aug 23, 2016 8.860 8.950 8.750 8.850 733,071 -0.01(-0.11%)
Aug 22, 2016 8.850 9.130 8.765 8.860 1,002,818 -0.02(-0.23%)
Aug 19, 2016 9.060 9.065 8.830 8.880 1,026,464 -0.23(-2.52%)
Aug 18, 2016 8.820 9.235 8.660 9.110 2,081,726 +0.25(+2.82%)
Aug 17, 2016 8.420 9.000 8.295 8.860 2,090,696 +0.40(+4.73%)
Aug 16, 2016 8.550 8.650 8.400 8.460 924,182 -0.14(-1.69%)
Aug 15, 2016 8.260 8.650 8.200 8.605 776,625 +0.34(+4.05%)
Aug 12, 2016 8.350 8.535 8.240 8.270 945,554 -0.12(-1.43%)
Aug 11, 2016 8.400 8.570 8.230 8.390 825,162 +0.06(+0.72%)
Aug 10, 2016 8.510 8.730 8.230 8.330 855,469 -0.22(-2.57%)
Aug 09, 2016 8.610 8.650 8.440 8.550 1,059,292 -0.10(-1.16%)
Aug 08, 2016 8.940 8.990 8.570 8.650 1,630,377 -0.23(-2.59%)
Aug 05, 2016 9.000 9.240 8.530 8.880 5,155,403 +1.13(+14.58%)
Aug 04, 2016 7.750 7.889 7.590 7.750 1,458,385 +0.00(+0.00%)
Aug 03, 2016 8.330 8.440 7.400 7.750 2,641,157 -0.68(-8.07%)
Aug 02, 2016 8.570 8.740 8.190 8.430 1,353,039 -0.19(-2.20%)
Aug 01, 2016 8.600 8.950 8.500 8.620 1,225,357 +0.07(+0.82%)
Jul 29, 2016 8.530 8.630 8.290 8.550 1,123,034 -0.05(-0.58%)
Jul 28, 2016 8.090 8.920 8.040 8.600 2,313,261 +0.50(+6.17%)
Jul 27, 2016 7.830 8.100 7.770 8.100 947,458 +0.27(+3.45%)
Jul 26, 2016 7.820 7.935 7.740 7.830 583,830 -0.03(-0.38%)
Jul 25, 2016 7.960 8.030 7.630 7.860 1,181,031 -0.09(-1.13%)
Jul 22, 2016 7.880 8.080 7.840 7.950 829,479 +0.04(+0.51%)
Jul 21, 2016 7.800 8.080 7.800 7.910 1,266,766 +0.00(+0.00%)
Jul 20, 2016 7.820 7.995 7.760 7.910 831,684 +0.15(+1.93%)
Jul 19, 2016 7.960 8.090 7.720 7.760 951,670 -0.25(-3.12%)
Jul 18, 2016 8.070 8.085 7.940 8.010 586,845 -0.01(-0.12%)
Jul 15, 2016 7.980 8.090 7.880 8.020 1,294,698 +0.09(+1.13%)
Jul 14, 2016 7.800 7.940 7.730 7.930 827,685 +0.18(+2.32%)
Jul 13, 2016 7.760 7.890 7.710 7.750 907,884 -0.03(-0.39%)
Jul 12, 2016 7.500 7.830 7.400 7.780 954,648 +0.27(+3.60%)
Jul 11, 2016 7.520 7.573 7.400 7.510 984,274 -0.02(-0.27%)
Jul 08, 2016 7.370 7.590 7.330 7.530 1,250,511 +0.20(+2.73%)
Jul 07, 2016 7.390 7.420 7.100 7.330 1,569,149 +0.23(+3.24%)
Jul 05, 2016 6.960 7.176 6.760 7.100 1,887,087 +0.07(+1.00%)
Jul 01, 2016 7.000 7.030 7.030 7.030 1,539,200 -0.00(-0.07%)
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%)
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.