Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Pacific Biosciences (NQ: PACB )

2.170 +0.010 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 1.950 2.020 1.780 1.790 8,072,870 -0.15(-7.73%)
May 30, 2024 1.780 1.960 1.760 1.940 6,015,300 +0.12(+6.59%)
May 29, 2024 1.820 1.890 1.710 1.820 7,534,251 -0.05(-2.93%)
May 28, 2024 1.880 1.950 1.810 1.875 5,812,790 +0.00(+0.27%)
May 24, 2024 1.980 2.030 1.855 1.870 8,742,355 -0.07(-3.61%)
May 23, 2024 1.860 1.990 1.760 1.940 16,078,779 +0.09(+4.86%)
May 22, 2024 1.820 1.980 1.810 1.850 7,695,202 +0.02(+1.09%)
May 21, 2024 1.930 1.950 1.810 1.830 6,130,942 -0.09(-4.69%)
May 20, 2024 2.030 2.069 1.920 1.920 8,108,272 -0.10(-4.95%)
May 17, 2024 2.170 2.190 2.000 2.020 8,137,830 -0.17(-7.76%)
May 16, 2024 2.150 2.340 2.075 2.190 12,992,189 +0.04(+2.10%)
May 15, 2024 2.420 2.460 2.031 2.145 15,791,382 -0.08(-3.81%)
May 14, 2024 2.070 2.670 2.060 2.230 26,359,412 +0.30(+15.54%)
May 13, 2024 1.810 2.170 1.780 1.930 17,009,012 +0.16(+9.04%)
May 10, 2024 1.720 1.900 1.670 1.770 13,433,574 +0.05(+2.91%)
May 09, 2024 1.730 1.795 1.690 1.720 5,908,320 +0.04(+2.38%)
May 08, 2024 1.820 1.839 1.660 1.680 7,666,776 -0.19(-10.16%)
May 07, 2024 2.010 2.045 1.820 1.870 10,278,938 -0.12(-6.03%)
May 06, 2024 1.930 2.180 1.875 1.990 18,724,806 +0.16(+8.74%)
May 03, 2024 1.870 2.045 1.750 1.830 14,517,116 +0.07(+3.98%)
May 02, 2024 1.750 1.870 1.690 1.760 9,564,466 +0.07(+4.14%)
May 01, 2024 1.660 1.830 1.580 1.690 12,283,262 +0.04(+2.42%)
Apr 30, 2024 1.690 1.730 1.565 1.650 11,689,075 +0.05(+3.12%)
Apr 29, 2024 1.470 1.700 1.470 1.600 8,928,108 +0.13(+8.84%)
Apr 26, 2024 1.450 1.540 1.360 1.470 7,986,914 +0.09(+6.52%)
Apr 25, 2024 1.370 1.420 1.300 1.380 9,986,730 +0.02(+1.47%)
Apr 24, 2024 1.510 1.510 1.350 1.360 11,054,827 -0.11(-7.48%)
Apr 23, 2024 1.560 1.650 1.450 1.470 9,805,736 -0.07(-4.85%)
Apr 22, 2024 1.490 1.600 1.470 1.545 8,924,885 -0.01(-0.32%)
Apr 19, 2024 1.470 1.670 1.430 1.550 16,879,748 +0.09(+6.16%)
Apr 18, 2024 1.390 1.505 1.290 1.460 18,740,664 +0.06(+4.29%)
Apr 17, 2024 1.500 1.520 1.250 1.400 35,361,040 +0.00(+0.00%)
Apr 16, 2024 1.950 2.010 1.360 1.400 65,345,240 -1.44(-50.62%)
Apr 15, 2024 3.190 3.200 2.810 2.835 8,947,530 -0.33(-10.57%)
Apr 12, 2024 3.310 3.350 3.130 3.170 8,707,121 -0.21(-6.21%)
Apr 11, 2024 3.400 3.470 3.270 3.380 5,398,818 +0.05(+1.50%)
Apr 10, 2024 3.420 3.500 3.250 3.330 8,250,173 -0.28(-7.76%)
Apr 09, 2024 3.450 3.700 3.410 3.610 5,325,898 +0.16(+4.64%)
Apr 08, 2024 3.570 3.570 3.380 3.450 4,989,163 +0.10(+2.99%)
Apr 05, 2024 3.270 3.430 3.220 3.350 4,746,259 +0.02(+0.60%)
Apr 04, 2024 3.420 3.640 3.290 3.330 5,800,270 -0.03(-0.89%)
Apr 03, 2024 3.370 3.515 3.210 3.360 7,663,855 -0.05(-1.47%)
Apr 02, 2024 3.600 3.600 3.370 3.410 7,980,553 -0.24(-6.58%)
Apr 01, 2024 3.830 3.845 3.580 3.650 6,079,299 -0.10(-2.67%)
Mar 28, 2024 3.760 3.785 3.680 3.750 6,566,473 +0.03(+0.81%)
Mar 27, 2024 3.600 3.810 3.540 3.720 7,539,133 +0.20(+5.68%)
Mar 26, 2024 3.650 3.660 3.455 3.520 6,470,191 -0.09(-2.49%)
Mar 25, 2024 3.810 3.810 3.570 3.610 4,328,130 -0.07(-1.90%)
Mar 22, 2024 3.790 3.840 3.660 3.680 5,732,550 -0.16(-4.17%)
Mar 21, 2024 3.910 4.100 3.790 3.840 6,826,351 +0.02(+0.52%)
Mar 20, 2024 3.600 3.920 3.560 3.820 6,375,793 +0.18(+4.95%)
Mar 19, 2024 3.650 3.855 3.535 3.640 11,989,091 -0.03(-0.82%)
Mar 18, 2024 3.830 3.830 3.630 3.670 4,724,581 -0.12(-3.17%)
Mar 15, 2024 3.900 3.980 3.730 3.790 6,658,276 -0.12(-3.07%)
Mar 14, 2024 4.200 4.229 3.860 3.910 11,877,838 -0.33(-7.78%)
Mar 13, 2024 4.000 4.340 3.860 4.240 13,779,378 +0.23(+5.74%)
Mar 12, 2024 4.370 4.420 4.000 4.010 7,840,174 -0.39(-8.86%)
Mar 11, 2024 4.430 4.570 4.300 4.400 5,338,403 -0.03(-0.68%)
Mar 08, 2024 4.640 5.010 4.410 4.430 6,223,050 -0.16(-3.49%)
Mar 07, 2024 4.370 4.700 4.120 4.590 16,130,088 +0.42(+9.94%)
Mar 06, 2024 4.510 4.520 4.000 4.175 16,190,723 -0.17(-4.02%)
Mar 05, 2024 4.820 4.950 4.340 4.350 14,151,936 -0.53(-10.86%)
Mar 04, 2024 5.150 5.230 4.700 4.880 7,637,241 -0.31(-5.97%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.