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 (%)
Nov 30, 2015 10.48 10.61 10.05 10.23 1,664,217 -0.19(-1.82%)
Nov 27, 2015 10.48 10.97 10.28 10.42 961,168 +0.01(+0.10%)
Nov 25, 2015 10.23 10.41 10.41 10.41 1,234,600 +0.28(+2.76%)
Nov 24, 2015 9.910 10.50 9.870 10.13 1,694,659 +0.01(+0.10%)
Nov 23, 2015 10.49 10.89 10.09 10.12 2,215,250 -0.06(-0.59%)
Nov 20, 2015 10.00 10.77 9.840 10.18 4,985,282 +0.18(+1.80%)
Nov 19, 2015 8.720 10.30 8.690 10.00 5,120,745 +1.31(+15.07%)
Nov 18, 2015 8.040 8.710 8.000 8.690 2,911,577 +0.69(+8.62%)
Nov 17, 2015 7.810 8.200 7.700 8.000 1,728,110 +0.23(+2.96%)
Nov 16, 2015 7.950 7.980 7.515 7.770 823,031 -0.15(-1.89%)
Nov 13, 2015 7.650 8.090 7.500 7.920 1,297,566 +0.26(+3.39%)
Nov 12, 2015 7.700 7.700 7.410 7.660 1,126,966 -0.10(-1.29%)
Nov 11, 2015 7.730 7.910 7.610 7.760 895,866 +0.03(+0.39%)
Nov 10, 2015 7.710 7.940 7.510 7.730 1,766,820 +0.02(+0.26%)
Nov 09, 2015 7.310 7.800 7.271 7.710 2,293,608 +0.36(+4.90%)
Nov 06, 2015 7.150 7.370 7.040 7.350 791,803 +0.14(+1.94%)
Nov 05, 2015 7.260 7.420 7.110 7.210 624,817 -0.07(-0.96%)
Nov 04, 2015 7.250 7.330 7.080 7.280 1,100,953 +0.07(+0.97%)
Nov 03, 2015 7.240 7.400 7.150 7.210 852,999 -0.07(-0.96%)
Nov 02, 2015 7.080 7.450 7.000 7.280 1,984,012 +0.18(+2.54%)
Oct 30, 2015 7.210 7.260 7.020 7.100 598,426 -0.08(-1.11%)
Oct 29, 2015 7.280 7.470 7.130 7.180 1,039,154 -0.09(-1.24%)
Oct 28, 2015 7.090 7.476 7.000 7.270 1,999,554 +0.26(+3.71%)
Oct 27, 2015 6.970 7.250 6.760 7.010 1,977,872 +0.03(+0.43%)
Oct 26, 2015 7.680 7.890 6.970 6.980 4,098,738 -0.84(-10.74%)
Oct 23, 2015 7.750 8.250 7.430 7.820 6,393,660 +0.69(+9.68%)
Oct 22, 2015 7.130 7.320 6.950 7.130 1,240,958 +0.00(+0.00%)
Oct 21, 2015 7.580 7.590 6.990 7.130 1,246,333 -0.36(-4.81%)
Oct 20, 2015 7.550 7.760 7.341 7.490 1,050,640 -0.11(-1.45%)
Oct 19, 2015 7.590 7.775 7.370 7.600 1,404,145 -0.09(-1.17%)
Oct 16, 2015 8.070 8.070 7.510 7.690 1,956,029 -0.29(-3.63%)
Oct 15, 2015 7.690 8.200 7.600 7.980 2,464,760 +0.28(+3.64%)
Oct 14, 2015 7.370 7.740 7.210 7.700 1,927,009 +0.28(+3.77%)
Oct 13, 2015 7.550 8.170 7.159 7.420 5,165,606 +0.12(+1.64%)
Oct 12, 2015 8.030 8.270 7.200 7.300 3,120,012 -0.77(-9.54%)
Oct 09, 2015 7.470 8.485 7.300 8.070 4,810,364 +0.56(+7.46%)
Oct 08, 2015 7.670 7.960 6.950 7.510 5,550,971 -0.29(-3.72%)
Oct 07, 2015 6.400 8.090 6.400 7.800 11,111,376 +1.43(+22.45%)
Oct 06, 2015 5.960 6.670 5.870 6.370 4,936,983 +0.19(+3.07%)
Oct 05, 2015 6.000 6.480 5.960 6.180 5,520,459 +0.05(+0.82%)
Oct 02, 2015 5.190 6.150 5.050 6.130 11,023,373 +0.68(+12.48%)
Oct 01, 2015 4.700 5.910 4.260 5.450 21,788,260 +1.79(+48.91%)
Sep 30, 2015 3.750 3.830 3.580 3.660 1,153,000 -0.02(-0.54%)
Sep 29, 2015 3.980 4.090 3.670 3.680 750,318 -0.32(-8.00%)
Sep 28, 2015 4.010 4.050 3.890 4.000 499,858 +0.00(+0.00%)
Sep 25, 2015 4.320 4.320 3.950 4.000 1,184,452 -0.27(-6.32%)
Sep 24, 2015 4.310 4.320 4.200 4.270 179,027 -0.05(-1.16%)
Sep 23, 2015 4.320 4.410 4.260 4.320 203,566 +0.01(+0.23%)
Sep 22, 2015 4.250 4.350 4.230 4.310 246,970 -0.01(-0.23%)
Sep 21, 2015 4.510 4.530 4.260 4.320 371,739 -0.13(-2.92%)
Sep 18, 2015 4.400 4.510 4.390 4.450 1,146,448 +0.01(+0.23%)
Sep 17, 2015 4.440 4.480 4.340 4.440 1,007,926 -0.03(-0.67%)
Sep 16, 2015 4.590 4.620 4.330 4.470 708,061 -0.08(-1.76%)
Sep 15, 2015 4.820 4.820 4.540 4.550 427,437 -0.23(-4.81%)
Sep 14, 2015 4.880 4.950 4.760 4.780 169,040 -0.10(-2.05%)
Sep 11, 2015 4.820 4.995 4.820 4.880 297,225 -0.01(-0.20%)
Sep 10, 2015 4.760 4.920 4.750 4.890 202,159 +0.13(+2.73%)
Sep 09, 2015 4.920 4.990 4.730 4.760 215,648 -0.14(-2.86%)
Sep 08, 2015 4.800 4.940 4.710 4.900 334,977 +0.19(+4.03%)
Sep 04, 2015 4.630 4.710 4.710 4.710 129,900 +0.01(+0.21%)
Sep 03, 2015 4.920 5.020 4.700 4.700 319,216 -0.24(-4.86%)
Sep 02, 2015 4.850 4.940 4.750 4.940 217,876 +0.15(+3.13%)
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.