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 )

1.545 -0.005 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 31, 2017 3.470 3.480 3.260 3.300 1,417,377 -0.16(-4.62%)
May 30, 2017 3.660 3.670 3.460 3.460 1,098,075 -0.20(-5.46%)
May 26, 2017 3.740 3.755 3.646 3.660 1,260,250 -0.09(-2.40%)
May 25, 2017 3.810 3.810 3.690 3.750 1,216,565 -0.06(-1.57%)
May 24, 2017 3.820 3.830 3.640 3.810 1,624,810 -0.02(-0.52%)
May 23, 2017 3.830 3.980 3.800 3.830 466,023 +0.00(+0.00%)
May 22, 2017 3.940 3.951 3.820 3.830 590,767 -0.07(-1.79%)
May 19, 2017 3.970 4.000 3.890 3.900 461,100 -0.07(-1.76%)
May 18, 2017 3.930 4.010 3.880 3.970 647,010 +0.05(+1.28%)
May 17, 2017 4.110 4.110 3.910 3.920 636,233 -0.21(-5.08%)
May 16, 2017 4.110 4.160 4.060 4.130 863,877 +0.02(+0.49%)
May 15, 2017 3.960 4.130 3.930 4.110 1,817,327 +0.19(+4.85%)
May 12, 2017 3.970 4.010 3.920 3.920 549,158 -0.05(-1.26%)
May 11, 2017 3.980 4.010 3.870 3.970 708,161 +0.00(+0.00%)
May 10, 2017 3.960 3.990 3.880 3.970 780,209 +0.00(+0.00%)
May 09, 2017 3.960 3.990 3.920 3.970 776,655 +0.04(+1.02%)
May 08, 2017 3.950 3.990 3.865 3.930 615,096 -0.01(-0.25%)
May 05, 2017 3.880 3.960 3.840 3.940 553,985 +0.05(+1.29%)
May 04, 2017 4.050 4.060 3.880 3.890 1,264,021 -0.13(-3.23%)
May 03, 2017 3.970 4.030 3.950 4.020 624,078 +0.03(+0.75%)
May 02, 2017 4.020 4.100 3.960 3.990 930,783 -0.02(-0.50%)
May 01, 2017 3.970 4.070 3.830 4.010 1,299,264 +0.07(+1.78%)
Apr 28, 2017 4.070 4.140 3.910 3.940 2,494,838 -0.11(-2.84%)
Apr 27, 2017 4.290 4.400 3.750 4.055 4,652,576 -1.12(-21.72%)
Apr 26, 2017 5.010 5.220 5.010 5.180 1,183,828 +0.15(+2.98%)
Apr 25, 2017 5.070 5.158 5.020 5.030 655,190 -0.01(-0.20%)
Apr 24, 2017 5.060 5.215 5.030 5.040 1,716,423 -0.01(-0.20%)
Apr 21, 2017 4.730 5.090 4.730 5.050 1,988,089 +0.33(+6.99%)
Apr 20, 2017 4.750 4.930 4.685 4.720 722,923 -0.03(-0.63%)
Apr 19, 2017 4.910 4.975 4.720 4.750 738,803 -0.12(-2.56%)
Apr 18, 2017 4.790 4.910 4.690 4.875 682,633 +0.08(+1.56%)
Apr 17, 2017 4.890 4.930 4.740 4.800 608,745 -0.05(-1.03%)
Apr 13, 2017 4.890 4.932 4.780 4.850 598,214 -0.04(-0.82%)
Apr 12, 2017 5.080 5.100 4.880 4.890 676,827 -0.18(-3.55%)
Apr 11, 2017 5.010 5.172 4.960 5.070 789,417 +0.05(+1.00%)
Apr 10, 2017 5.090 5.130 4.910 5.020 1,063,108 -0.08(-1.57%)
Apr 07, 2017 4.980 5.100 4.850 5.100 815,029 +0.13(+2.62%)
Apr 06, 2017 4.950 5.010 4.850 4.970 978,345 +0.06(+1.22%)
Apr 05, 2017 5.250 5.255 4.800 4.910 1,436,242 -0.27(-5.21%)
Apr 04, 2017 5.190 5.209 5.080 5.180 617,982 +0.01(+0.19%)
Apr 03, 2017 5.180 5.430 5.160 5.170 795,602 +0.00(+0.00%)
Mar 31, 2017 5.200 5.280 5.060 5.170 763,819 +0.00(+0.00%)
Mar 30, 2017 5.320 5.405 5.130 5.170 1,378,399 -0.21(-3.90%)
Mar 29, 2017 4.860 5.650 4.825 5.380 3,826,251 +0.53(+10.93%)
Mar 28, 2017 5.040 5.120 4.840 4.850 685,707 -0.18(-3.58%)
Mar 27, 2017 4.980 5.120 4.970 5.030 534,648 -0.02(-0.40%)
Mar 24, 2017 5.030 5.180 5.030 5.050 523,839 +0.05(+1.00%)
Mar 23, 2017 4.640 5.135 4.640 5.000 1,348,391 +0.27(+5.71%)
Mar 22, 2017 4.670 4.745 4.570 4.730 576,898 +0.07(+1.50%)
Mar 21, 2017 4.720 4.800 4.600 4.660 520,366 -0.05(-1.06%)
Mar 20, 2017 4.580 4.805 4.580 4.710 646,896 +0.12(+2.61%)
Mar 17, 2017 4.630 4.700 4.560 4.590 883,910 -0.10(-2.13%)
Mar 16, 2017 4.780 4.790 4.670 4.690 451,699 -0.10(-2.09%)
Mar 15, 2017 4.650 4.840 4.600 4.790 584,767 +0.15(+3.23%)
Mar 14, 2017 4.630 4.760 4.560 4.640 453,935 -0.04(-0.85%)
Mar 13, 2017 4.800 4.840 4.560 4.680 1,131,000 -0.12(-2.50%)
Mar 10, 2017 4.700 4.830 4.690 4.800 508,523 +0.09(+1.91%)
Mar 09, 2017 4.810 4.910 4.630 4.710 1,104,594 -0.10(-2.08%)
Mar 08, 2017 4.800 4.920 4.770 4.810 711,314 -0.02(-0.41%)
Mar 07, 2017 5.000 5.140 4.820 4.830 755,785 -0.19(-3.78%)
Mar 06, 2017 5.100 5.120 4.990 5.020 582,763 -0.12(-2.33%)
Mar 03, 2017 5.160 5.270 5.125 5.140 804,127 -0.06(-1.15%)
Mar 02, 2017 5.320 5.320 5.170 5.200 817,278 -0.09(-1.70%)
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.