ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Pacific Biosciences (NQ: PACB )

2.010 -0.040 (-1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 1.670 1.720 1.650 1.710 108,918 +0.04(+2.40%)
Dec 28, 2012 1.640 1.750 1.635 1.670 105,784 +0.01(+0.60%)
Dec 27, 2012 1.660 1.690 1.620 1.660 104,825 +0.00(+0.00%)
Dec 26, 2012 1.630 1.660 1.600 1.660 86,712 +0.04(+2.47%)
Dec 24, 2012 1.620 1.650 1.560 1.620 64,968 +0.01(+0.62%)
Dec 21, 2012 1.640 1.650 1.530 1.610 472,042 -0.03(-1.83%)
Dec 20, 2012 1.630 1.640 1.600 1.640 123,812 +0.00(+0.00%)
Dec 19, 2012 1.640 1.660 1.610 1.640 157,196 +0.00(+0.00%)
Dec 18, 2012 1.700 1.700 1.620 1.640 168,223 -0.07(-4.09%)
Dec 17, 2012 1.670 1.710 1.650 1.710 107,595 +0.06(+3.64%)
Dec 14, 2012 1.600 1.670 1.600 1.650 158,634 +0.04(+2.48%)
Dec 13, 2012 1.600 1.670 1.600 1.610 67,589 +0.01(+0.63%)
Dec 12, 2012 1.670 1.690 1.600 1.600 178,117 -0.07(-4.19%)
Dec 11, 2012 1.620 1.690 1.620 1.670 245,802 +0.06(+3.73%)
Dec 10, 2012 1.550 1.650 1.540 1.610 367,205 +0.08(+5.23%)
Dec 07, 2012 1.570 1.591 1.530 1.530 140,977 -0.04(-2.55%)
Dec 06, 2012 1.540 1.640 1.520 1.570 135,053 -0.01(-0.63%)
Dec 05, 2012 1.730 1.730 1.570 1.580 535,864 -0.11(-6.51%)
Dec 04, 2012 1.810 1.850 1.680 1.690 350,519 +0.01(+0.60%)
Nov 30, 2012 1.760 1.810 1.677 1.680 1,865,540 -0.07(-4.00%)
Nov 29, 2012 1.650 1.770 1.520 1.750 387,732 +0.05(+2.94%)
Nov 28, 2012 1.610 1.780 1.550 1.700 652,044 +0.11(+6.92%)
Nov 27, 2012 1.520 1.600 1.500 1.590 329,457 +0.09(+6.00%)
Nov 26, 2012 1.500 1.510 1.400 1.500 460,179 +0.05(+3.45%)
Nov 23, 2012 1.380 1.480 1.340 1.450 395,095 +0.09(+6.62%)
Nov 21, 2012 1.350 1.370 1.280 1.360 299,586 +0.03(+2.26%)
Nov 20, 2012 1.300 1.350 1.230 1.330 313,212 +0.06(+4.72%)
Nov 19, 2012 1.210 1.291 1.210 1.270 477,806 +0.09(+7.63%)
Nov 16, 2012 1.150 1.250 1.120 1.180 330,821 +0.02(+1.72%)
Nov 15, 2012 1.110 1.170 1.060 1.160 366,971 +0.04(+3.57%)
Nov 14, 2012 1.100 1.160 1.100 1.120 117,037 +0.02(+1.82%)
Nov 13, 2012 1.110 1.169 1.090 1.100 257,108 -0.03(-2.65%)
Nov 12, 2012 1.200 1.240 1.110 1.130 152,392 -0.07(-5.83%)
Nov 09, 2012 1.220 1.230 1.190 1.200 175,535 -0.02(-1.64%)
Nov 08, 2012 1.270 1.270 1.220 1.220 184,960 -0.03(-2.40%)
Nov 07, 2012 1.330 1.330 1.240 1.250 202,372 -0.07(-5.30%)
Nov 06, 2012 1.280 1.350 1.260 1.320 409,224 +0.03(+2.33%)
Nov 05, 2012 1.240 1.310 1.220 1.290 186,794 +0.06(+4.88%)
Nov 02, 2012 1.280 1.280 1.230 1.230 269,360 -0.06(-4.65%)
Nov 01, 2012 1.310 1.340 1.260 1.290 271,909 -0.01(-0.77%)
Oct 31, 2012 1.260 1.310 1.200 1.300 2,217,024 +0.06(+4.84%)
Oct 26, 2012 1.160 1.240 1.240 1.240 518,200 +0.07(+5.98%)
Oct 25, 2012 1.210 1.230 1.170 1.170 123,793 -0.03(-2.50%)
Oct 24, 2012 1.170 1.220 1.160 1.200 226,803 +0.03(+2.56%)
Oct 23, 2012 1.200 1.260 1.170 1.170 238,699 -0.05(-4.10%)
Oct 19, 2012 1.250 1.285 1.190 1.220 572,533 -0.03(-2.40%)
Oct 18, 2012 1.310 1.340 1.250 1.250 253,615 -0.07(-5.36%)
Oct 17, 2012 1.380 1.420 1.270 1.321 394,512 +0.00(+0.06%)
Oct 16, 2012 1.200 1.410 1.190 1.320 539,832 -0.12(-8.33%)
Oct 15, 2012 1.520 1.530 1.430 1.440 360,922 -0.07(-4.64%)
Oct 12, 2012 1.540 1.578 1.510 1.510 128,003 -0.03(-1.95%)
Oct 11, 2012 1.560 1.580 1.500 1.540 180,662 -0.01(-0.65%)
Oct 10, 2012 1.630 1.680 1.535 1.550 252,587 -0.09(-5.49%)
Oct 09, 2012 1.740 1.750 1.540 1.640 550,669 -0.09(-5.20%)
Oct 08, 2012 1.840 1.860 1.730 1.730 332,292 -0.11(-5.98%)
Oct 05, 2012 1.810 1.870 1.780 1.840 201,329 +0.03(+1.66%)
Oct 04, 2012 1.850 1.920 1.790 1.810 288,365 -0.02(-1.09%)
Oct 03, 2012 1.850 1.850 1.805 1.830 97,107 -0.02(-1.08%)
Oct 02, 2012 1.860 1.877 1.820 1.850 88,021 +0.01(+0.54%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.