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 )

1.830 +0.070 (+3.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 30, 2019 5.240 5.268 5.080 5.160 1,342,485 -0.06(-1.15%)
Sep 27, 2019 5.010 5.260 4.960 5.220 2,341,700 +0.23(+4.61%)
Sep 26, 2019 5.110 5.270 4.990 4.990 1,721,734 -0.12(-2.35%)
Sep 25, 2019 5.010 5.250 4.985 5.110 1,600,027 +0.11(+2.20%)
Sep 24, 2019 5.580 5.580 4.990 5.000 5,010,991 -0.62(-11.03%)
Sep 23, 2019 5.630 5.660 5.590 5.620 769,213 -0.01(-0.18%)
Sep 20, 2019 5.630 5.665 5.540 5.630 1,349,100 -0.02(-0.35%)
Sep 19, 2019 5.500 5.700 5.490 5.650 1,147,627 +0.18(+3.29%)
Sep 18, 2019 5.510 5.530 5.440 5.470 2,417,793 -0.02(-0.36%)
Sep 17, 2019 5.530 5.580 5.450 5.490 2,237,108 -0.03(-0.54%)
Sep 16, 2019 5.540 5.630 5.490 5.520 1,242,457 -0.04(-0.72%)
Sep 13, 2019 5.540 5.680 5.490 5.560 685,200 +0.05(+0.91%)
Sep 12, 2019 5.530 5.560 5.470 5.510 971,316 +0.00(+0.00%)
Sep 11, 2019 5.530 5.580 5.410 5.510 1,346,413 +0.02(+0.36%)
Sep 10, 2019 5.550 5.600 5.470 5.490 1,882,214 -0.06(-1.08%)
Sep 09, 2019 5.580 5.610 5.450 5.550 1,290,012 -0.02(-0.36%)
Sep 06, 2019 5.610 5.640 5.550 5.570 1,109,100 -0.03(-0.54%)
Sep 05, 2019 5.700 5.705 5.550 5.600 1,405,093 +0.02(+0.36%)
Sep 04, 2019 5.630 5.730 5.560 5.580 880,429 -0.05(-0.89%)
Sep 03, 2019 5.530 5.680 5.530 5.630 2,411,682 +0.08(+1.44%)
Aug 30, 2019 5.590 5.605 5.520 5.550 2,430,700 -0.02(-0.36%)
Aug 29, 2019 5.640 5.660 5.560 5.570 603,496 +0.00(+0.00%)
Aug 28, 2019 5.570 5.650 5.550 5.570 1,152,507 +0.00(+0.00%)
Aug 27, 2019 5.630 5.685 5.550 5.570 417,774 -0.03(-0.54%)
Aug 26, 2019 5.600 5.660 5.490 5.600 1,377,914 -0.01(-0.18%)
Aug 23, 2019 5.700 5.785 5.580 5.610 1,939,400 -0.10(-1.75%)
Aug 22, 2019 5.800 5.820 5.670 5.710 884,190 -0.08(-1.38%)
Aug 21, 2019 5.760 5.815 5.700 5.790 643,882 +0.05(+0.87%)
Aug 20, 2019 5.860 5.890 5.650 5.740 616,001 -0.10(-1.71%)
Aug 19, 2019 5.800 5.940 5.740 5.840 1,432,342 +0.08(+1.39%)
Aug 16, 2019 5.610 5.790 5.570 5.760 701,100 +0.16(+2.86%)
Aug 15, 2019 5.550 5.720 5.520 5.600 796,805 +0.01(+0.18%)
Aug 14, 2019 5.410 5.610 5.410 5.590 1,270,528 +0.10(+1.82%)
Aug 13, 2019 5.780 5.920 5.460 5.490 1,208,984 -0.31(-5.34%)
Aug 12, 2019 5.680 5.830 5.660 5.800 2,241,309 +0.12(+2.11%)
Aug 09, 2019 5.760 5.895 5.680 5.680 1,899,600 -0.09(-1.56%)
Aug 08, 2019 5.580 5.815 5.580 5.770 1,086,208 +0.20(+3.59%)
Aug 07, 2019 5.570 5.641 5.500 5.570 1,370,010 +0.08(+1.46%)
Aug 06, 2019 5.410 5.580 5.360 5.490 970,430 +0.11(+2.04%)
Aug 05, 2019 5.360 5.470 5.280 5.380 1,158,049 -0.05(-0.92%)
Aug 02, 2019 5.330 5.630 5.190 5.430 1,252,500 +0.05(+0.93%)
Aug 01, 2019 5.410 5.460 5.180 5.380 2,380,779 -0.02(-0.37%)
Jul 31, 2019 5.350 5.420 5.320 5.400 1,561,392 +0.05(+0.93%)
Jul 30, 2019 5.210 5.370 5.210 5.350 1,091,459 +0.12(+2.29%)
Jul 29, 2019 5.250 5.320 5.140 5.230 1,083,808 -0.01(-0.19%)
Jul 26, 2019 5.260 5.350 5.200 5.240 1,606,400 -0.01(-0.19%)
Jul 25, 2019 5.330 5.330 5.170 5.250 2,145,503 -0.05(-0.94%)
Jul 24, 2019 5.220 5.340 5.220 5.300 990,313 +0.04(+0.76%)
Jul 23, 2019 5.320 5.320 5.250 5.260 988,233 -0.04(-0.75%)
Jul 22, 2019 5.290 5.370 5.150 5.300 1,256,552 -0.03(-0.56%)
Jul 19, 2019 5.840 5.840 5.030 5.330 8,317,200 -0.55(-9.35%)
Jul 18, 2019 5.870 5.900 5.770 5.880 870,439 +0.01(+0.17%)
Jul 17, 2019 5.880 5.900 5.840 5.870 1,506,493 -0.03(-0.51%)
Jul 16, 2019 5.960 5.960 5.900 5.900 1,121,277 -0.06(-1.01%)
Jul 15, 2019 5.960 5.990 5.900 5.960 1,230,557 +0.02(+0.34%)
Jul 12, 2019 5.950 5.965 5.860 5.940 1,270,500 +0.01(+0.17%)
Jul 11, 2019 5.980 5.980 5.830 5.930 1,412,910 -0.05(-0.84%)
Jul 10, 2019 6.010 6.050 5.940 5.980 3,581,416 -0.02(-0.33%)
Jul 09, 2019 6.060 6.070 5.860 6.000 2,134,565 -0.05(-0.83%)
Jul 08, 2019 6.100 6.130 6.030 6.050 1,328,719 -0.06(-0.98%)
Jul 05, 2019 6.140 6.160 6.100 6.110 405,300 -0.05(-0.81%)
Jul 03, 2019 6.100 6.210 6.080 6.160 698,900 +0.08(+1.32%)
Jul 02, 2019 6.120 6.125 5.980 6.080 1,245,346 +0.00(+0.00%)
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.