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 )

1.690 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
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%)
Jul 01, 2015 5.810 5.820 5.375 5.410 505,092 -0.35(-6.08%)
Jun 30, 2015 5.640 5.780 5.510 5.760 570,876 +0.05(+0.88%)
Jun 29, 2015 5.600 5.720 5.430 5.710 1,233,524 +0.10(+1.78%)
Jun 26, 2015 5.270 5.610 5.140 5.610 1,392,003 +0.38(+7.27%)
Jun 25, 2015 5.160 5.260 5.130 5.230 315,744 +0.08(+1.55%)
Jun 24, 2015 5.200 5.290 5.110 5.150 276,467 -0.09(-1.72%)
Jun 23, 2015 5.330 5.410 5.210 5.240 496,663 -0.12(-2.24%)
Jun 22, 2015 5.430 5.490 5.320 5.360 344,878 -0.02(-0.37%)
Jun 19, 2015 5.480 5.500 5.360 5.380 440,807 -0.08(-1.47%)
Jun 18, 2015 5.350 5.500 5.340 5.460 473,007 +0.14(+2.63%)
Jun 17, 2015 5.390 5.540 5.310 5.320 436,733 -0.06(-1.12%)
Jun 16, 2015 5.400 5.510 5.350 5.380 336,451 -0.05(-0.92%)
Jun 15, 2015 5.550 5.620 5.380 5.430 445,407 -0.15(-2.69%)
Jun 12, 2015 5.840 5.850 5.570 5.580 439,616 -0.27(-4.62%)
Jun 11, 2015 5.820 5.900 5.770 5.850 285,474 +0.02(+0.34%)
Jun 10, 2015 5.930 5.980 5.800 5.830 320,078 -0.07(-1.19%)
Jun 09, 2015 5.920 5.980 5.750 5.900 391,449 -0.06(-1.01%)
Jun 08, 2015 6.000 6.020 5.840 5.960 450,882 -0.04(-0.67%)
Jun 05, 2015 6.000 6.035 5.890 6.000 517,067 +0.04(+0.67%)
Jun 04, 2015 5.900 5.980 5.800 5.960 679,772 +0.07(+1.19%)
Jun 03, 2015 5.790 5.990 5.675 5.890 835,309 +0.14(+2.43%)
Jun 02, 2015 5.550 5.800 5.520 5.750 508,276 +0.15(+2.68%)
Jun 01, 2015 5.660 5.740 5.570 5.600 476,696 -0.04(-0.71%)
May 29, 2015 5.430 5.650 5.370 5.640 601,771 +0.18(+3.30%)
May 28, 2015 5.580 5.610 5.300 5.460 707,386 -0.13(-2.33%)
May 27, 2015 5.560 5.640 5.520 5.590 338,486 +0.04(+0.72%)
May 26, 2015 5.670 5.674 5.460 5.550 548,840 -0.19(-3.31%)
May 22, 2015 5.800 5.740 5.740 5.740 213,700 -0.08(-1.37%)
May 21, 2015 5.800 5.890 5.770 5.820 352,374 +0.03(+0.52%)
May 20, 2015 5.870 5.870 5.650 5.790 295,737 -0.04(-0.69%)
May 19, 2015 5.940 6.000 5.810 5.830 335,449 -0.12(-2.02%)
May 18, 2015 5.850 5.990 5.850 5.950 534,091 +0.05(+0.85%)
May 15, 2015 6.050 6.050 5.880 5.900 486,689 -0.18(-2.96%)
May 14, 2015 6.150 6.200 6.046 6.080 1,019,640 -0.02(-0.33%)
May 13, 2015 6.110 6.150 5.990 6.100 637,340 -0.02(-0.33%)
May 12, 2015 6.130 6.156 6.010 6.120 337,716 -0.05(-0.81%)
May 11, 2015 6.200 6.218 6.070 6.170 603,952 +0.08(+1.31%)
May 08, 2015 6.040 6.180 6.020 6.090 688,857 +0.12(+2.01%)
May 07, 2015 5.920 6.040 5.820 5.970 1,279,571 -0.01(-0.17%)
May 06, 2015 6.100 6.330 5.930 5.980 1,848,487 +0.15(+2.57%)
May 05, 2015 6.040 6.080 5.750 5.830 693,865 -0.18(-3.00%)
May 04, 2015 5.970 6.110 5.700 6.010 1,132,294 +0.34(+6.00%)
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.