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 )

1.380 +0.020 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2022 6.050 6.150 5.500 5.630 7,894,597 -0.54(-8.75%)
May 27, 2022 5.490 6.190 5.450 6.170 6,578,394 +0.76(+14.05%)
May 26, 2022 5.350 5.680 5.230 5.410 4,563,217 +0.04(+0.74%)
May 25, 2022 5.370 5.670 5.260 5.370 5,248,528 -0.02(-0.37%)
May 24, 2022 5.610 5.700 5.360 5.390 9,273,774 -0.35(-6.10%)
May 23, 2022 5.590 5.890 5.460 5.740 9,319,499 +0.13(+2.32%)
May 20, 2022 5.750 5.860 5.260 5.610 8,085,756 +0.01(+0.18%)
May 19, 2022 5.180 5.770 5.165 5.600 5,144,529 +0.38(+7.28%)
May 18, 2022 5.530 5.750 5.155 5.220 7,906,937 -0.51(-8.90%)
May 17, 2022 5.680 5.940 5.455 5.730 5,077,003 +0.22(+3.99%)
May 16, 2022 5.750 5.900 5.470 5.510 6,541,137 -0.33(-5.65%)
May 13, 2022 5.140 5.940 5.070 5.840 9,751,327 +0.85(+17.03%)
May 12, 2022 4.580 5.220 4.510 4.990 11,024,482 +0.33(+6.97%)
May 11, 2022 5.170 5.365 4.660 4.665 9,876,967 -0.67(-12.48%)
May 10, 2022 5.510 5.760 4.772 5.330 7,351,508 +0.05(+0.95%)
May 09, 2022 5.910 6.000 5.250 5.280 4,970,382 -0.84(-13.73%)
May 06, 2022 6.400 6.400 5.700 6.120 8,793,737 -0.30(-4.67%)
May 05, 2022 7.520 7.740 6.335 6.420 9,203,365 -0.87(-11.93%)
May 04, 2022 6.830 7.510 6.455 7.290 9,103,610 +0.46(+6.73%)
May 03, 2022 6.830 7.060 6.585 6.830 4,783,851 -0.02(-0.29%)
May 02, 2022 6.290 6.870 6.210 6.850 6,195,714 +0.51(+8.04%)
Apr 29, 2022 6.520 6.880 6.315 6.340 5,473,646 -0.21(-3.21%)
Apr 28, 2022 6.660 6.808 5.905 6.550 6,541,469 -0.09(-1.36%)
Apr 27, 2022 6.690 6.900 6.500 6.640 7,042,681 -0.03(-0.45%)
Apr 26, 2022 7.130 7.330 6.655 6.670 6,992,866 -0.52(-7.23%)
Apr 25, 2022 6.760 7.210 6.650 7.190 10,374,532 +0.37(+5.43%)
Apr 22, 2022 6.660 6.940 6.570 6.820 10,571,724 +0.15(+2.25%)
Apr 21, 2022 7.180 7.340 6.550 6.670 7,498,853 -0.34(-4.85%)
Apr 20, 2022 7.460 7.494 6.990 7.010 6,319,332 -0.42(-5.65%)
Apr 19, 2022 7.280 7.700 7.180 7.430 6,153,212 +0.09(+1.23%)
Apr 18, 2022 7.530 7.530 7.090 7.340 7,487,581 -0.20(-2.65%)
Apr 14, 2022 8.330 8.340 7.500 7.540 7,094,292 -0.61(-7.48%)
Apr 13, 2022 8.110 8.360 7.860 8.150 7,687,508 +0.03(+0.37%)
Apr 12, 2022 8.340 8.920 8.045 8.120 7,361,687 -0.09(-1.10%)
Apr 11, 2022 8.250 8.515 8.020 8.210 9,045,962 -0.28(-3.30%)
Apr 08, 2022 8.700 8.820 8.360 8.490 6,323,355 -0.28(-3.19%)
Apr 07, 2022 8.740 8.940 8.300 8.770 6,476,302 -0.03(-0.34%)
Apr 06, 2022 9.270 9.270 8.265 8.800 9,417,956 -0.66(-6.98%)
Apr 05, 2022 10.38 10.47 9.360 9.460 5,823,208 -0.97(-9.30%)
Apr 04, 2022 9.520 10.45 9.520 10.43 7,310,048 +0.95(+10.02%)
Apr 01, 2022 9.290 9.570 9.160 9.480 5,469,645 +0.38(+4.18%)
Mar 31, 2022 9.630 9.765 9.060 9.100 4,952,244 -0.55(-5.70%)
Mar 30, 2022 10.15 10.34 9.610 9.650 5,289,765 -0.67(-6.49%)
Mar 29, 2022 9.750 10.44 9.660 10.32 6,646,284 +0.78(+8.18%)
Mar 28, 2022 9.300 9.700 9.065 9.540 4,793,146 +0.30(+3.25%)
Mar 25, 2022 9.700 9.710 9.030 9.240 3,839,460 -0.43(-4.45%)
Mar 24, 2022 9.900 9.930 9.090 9.670 4,494,781 -0.21(-2.13%)
Mar 23, 2022 10.00 10.39 9.690 9.880 8,407,957 -0.30(-2.95%)
Mar 22, 2022 9.940 10.42 9.795 10.18 5,988,701 +0.24(+2.41%)
Mar 21, 2022 10.70 10.72 9.750 9.940 7,034,680 -0.78(-7.28%)
Mar 18, 2022 10.71 10.98 10.31 10.72 8,708,083 -0.21(-1.92%)
Mar 17, 2022 10.23 10.96 10.00 10.93 4,251,243 +0.67(+6.53%)
Mar 16, 2022 9.490 10.31 9.450 10.26 5,575,692 +1.10(+12.01%)
Mar 15, 2022 8.420 9.170 8.260 9.160 5,003,951 +0.73(+8.66%)
Mar 14, 2022 9.770 9.830 8.330 8.430 5,899,216 -1.47(-14.85%)
Mar 11, 2022 11.09 11.16 9.860 9.900 3,581,865 -1.04(-9.51%)
Mar 10, 2022 10.95 11.04 10.58 10.94 2,280,575 -0.29(-2.58%)
Mar 09, 2022 11.02 11.55 10.86 11.23 3,194,707 +0.58(+5.45%)
Mar 08, 2022 10.35 11.08 9.990 10.65 4,719,226 +0.22(+2.11%)
Mar 07, 2022 10.70 10.98 9.975 10.43 3,993,627 -0.25(-2.34%)
Mar 04, 2022 11.23 11.71 10.53 10.68 2,972,704 -0.62(-5.49%)
Mar 03, 2022 11.84 11.89 11.08 11.30 3,076,673 -0.40(-3.42%)
Mar 02, 2022 12.16 12.16 11.31 11.70 3,464,192 -0.46(-3.78%)
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.