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

Nasdaq Biotechnology Ishares ETF (NQ: IBB )

124.64 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 18, 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 (%)
Apr 30, 2021 152.50 155.44 152.50 153.39 2,682,520 -0.27(-0.17%)
Apr 29, 2021 155.97 156.13 152.24 153.66 2,773,789 -1.84(-1.19%)
Apr 28, 2021 155.70 156.21 153.94 155.50 3,742,091 -1.10(-0.70%)
Apr 27, 2021 157.57 158.08 155.84 156.60 3,444,977 -0.41(-0.26%)
Apr 26, 2021 154.66 157.33 153.50 157.01 4,305,879 +2.96(+1.92%)
Apr 23, 2021 153.75 154.60 153.03 154.05 1,631,611 +0.64(+0.42%)
Apr 22, 2021 153.15 155.90 151.59 153.41 5,105,613 +0.09(+0.06%)
Apr 21, 2021 150.46 153.52 149.81 153.32 3,606,726 +2.97(+1.97%)
Apr 20, 2021 150.10 151.60 148.34 150.35 2,890,373 +0.00(+0.00%)
Apr 19, 2021 151.28 152.43 149.46 150.35 2,046,821 -1.67(-1.10%)
Apr 16, 2021 152.82 153.03 151.16 152.02 2,584,527 +0.07(+0.05%)
Apr 15, 2021 151.25 153.26 150.93 151.95 3,641,906 +1.83(+1.22%)
Apr 14, 2021 148.92 151.91 148.47 150.12 3,864,024 +2.11(+1.43%)
Apr 13, 2021 146.41 148.14 145.68 148.00 2,805,736 +2.69(+1.85%)
Apr 12, 2021 147.44 147.56 144.49 145.31 5,161,444 -2.21(-1.50%)
Apr 09, 2021 147.77 148.09 146.65 147.53 4,095,864 -0.65(-0.44%)
Apr 08, 2021 148.84 149.82 147.52 148.18 3,990,466 +0.53(+0.36%)
Apr 07, 2021 149.95 150.18 147.16 147.65 4,375,513 -2.70(-1.79%)
Apr 06, 2021 151.42 152.59 149.89 150.34 2,828,713 -0.59(-0.39%)
Apr 05, 2021 151.16 151.45 149.95 150.94 2,434,383 +0.64(+0.43%)
Apr 01, 2021 150.77 152.18 149.74 150.29 2,328,857 +0.95(+0.64%)
Mar 31, 2021 146.70 149.86 146.31 149.34 3,792,902 +3.85(+2.65%)
Mar 30, 2021 145.31 147.15 143.65 145.49 3,698,928 -0.57(-0.39%)
Mar 29, 2021 147.59 147.84 145.28 146.06 3,429,965 -1.87(-1.27%)
Mar 26, 2021 147.92 148.46 145.19 147.93 3,806,320 +0.46(+0.31%)
Mar 25, 2021 145.48 147.97 144.00 147.48 6,218,460 +1.49(+1.02%)
Mar 24, 2021 150.97 151.11 145.95 145.99 5,062,241 -4.27(-2.84%)
Mar 23, 2021 155.75 156.22 149.81 150.26 4,567,846 -6.14(-3.93%)
Mar 22, 2021 154.61 157.31 154.34 156.40 3,388,062 +1.91(+1.24%)
Mar 19, 2021 152.33 154.85 151.51 154.49 5,302,918 +2.59(+1.70%)
Mar 18, 2021 154.68 155.83 151.57 151.90 2,885,163 -4.87(-3.10%)
Mar 17, 2021 154.17 157.87 153.06 156.77 3,407,784 +1.09(+0.70%)
Mar 16, 2021 156.58 157.79 153.69 155.68 2,901,072 +0.03(+0.02%)
Mar 15, 2021 154.10 155.83 152.94 155.65 2,098,094 +2.29(+1.49%)
Mar 12, 2021 152.67 153.65 151.07 153.36 2,642,730 -1.12(-0.73%)
Mar 11, 2021 152.57 154.93 151.91 154.48 3,798,527 +4.23(+2.82%)
Mar 10, 2021 152.31 153.21 149.91 150.25 3,828,324 +0.05(+0.03%)
Mar 09, 2021 148.41 151.74 148.22 150.20 3,610,271 +4.29(+2.94%)
Mar 08, 2021 148.65 151.03 145.78 145.91 4,102,250 -2.89(-1.94%)
Mar 05, 2021 147.14 148.80 141.19 148.80 7,768,053 +2.98(+2.05%)
Mar 04, 2021 149.21 150.39 143.94 145.82 9,100,189 -3.60(-2.41%)
Mar 03, 2021 154.10 154.85 149.41 149.42 5,063,053 -5.55(-3.58%)
Mar 02, 2021 157.77 157.77 154.97 154.97 2,418,480 -3.25(-2.05%)
Mar 01, 2021 157.43 158.58 156.95 158.22 2,724,282 +2.70(+1.73%)
Feb 26, 2021 156.66 157.74 152.75 155.52 4,597,887 -0.22(-0.14%)
Feb 25, 2021 159.77 161.13 154.68 155.74 4,881,139 -4.23(-2.65%)
Feb 24, 2021 158.51 161.31 157.72 159.97 2,378,968 +1.54(+0.97%)
Feb 23, 2021 158.87 159.85 153.79 158.43 5,947,836 -2.25(-1.40%)
Feb 22, 2021 163.53 163.80 160.65 160.68 2,277,027 -4.13(-2.51%)
Feb 19, 2021 164.16 166.34 163.74 164.82 2,236,684 +1.60(+0.98%)
Feb 18, 2021 164.84 164.84 161.92 163.22 1,740,967 -2.81(-1.69%)
Feb 17, 2021 164.10 166.22 163.10 166.03 2,573,266 +0.52(+0.31%)
Feb 16, 2021 169.46 170.45 165.01 165.51 2,467,891 -3.68(-2.17%)
Feb 12, 2021 167.84 169.83 166.82 169.19 1,855,764 +0.98(+0.58%)
Feb 11, 2021 169.54 170.05 166.89 168.21 2,334,499 -0.53(-0.31%)
Feb 10, 2021 171.46 172.48 167.10 168.73 3,364,732 -1.39(-0.82%)
Feb 09, 2021 171.34 171.36 169.57 170.12 2,636,185 -0.93(-0.54%)
Feb 08, 2021 168.53 171.05 167.80 171.05 1,846,816 +3.52(+2.10%)
Feb 05, 2021 165.63 168.01 164.77 167.53 1,886,641 +2.90(+1.76%)
Feb 04, 2021 163.31 164.91 162.21 164.63 1,761,029 +2.22(+1.37%)
Feb 03, 2021 163.20 164.81 161.63 162.41 1,960,539 -0.62(-0.38%)
Feb 02, 2021 162.79 163.22 160.50 163.02 3,593,529 +1.79(+1.11%)
Feb 01, 2021 161.81 162.30 159.34 161.23 2,495,758 +2.03(+1.28%)
Jan 29, 2021 160.89 162.70 157.33 159.20 2,927,285 +0.23(+0.14%)
Jan 28, 2021 159.14 162.86 158.81 158.97 2,947,433 +0.56(+0.35%)
Jan 27, 2021 160.66 163.06 157.88 158.41 4,214,888 -4.94(-3.02%)
Jan 26, 2021 166.59 167.00 163.06 163.35 3,394,578 -2.89(-1.74%)
Jan 25, 2021 164.37 166.33 162.74 166.24 2,477,278 +3.03(+1.86%)
Jan 22, 2021 161.17 163.78 161.13 163.21 1,383,624 +1.15(+0.71%)
Jan 21, 2021 164.13 164.26 161.07 162.06 2,815,817 -1.46(-0.89%)
Jan 20, 2021 163.94 164.87 163.04 163.52 1,883,114 +0.17(+0.10%)
Jan 19, 2021 161.69 163.48 161.49 163.35 4,884,708 +3.09(+1.93%)
Jan 15, 2021 160.46 162.13 158.53 160.26 2,243,041 -0.16(-0.10%)
Jan 14, 2021 157.07 160.76 157.00 160.42 1,769,396 +3.81(+2.43%)
Jan 13, 2021 157.28 158.19 156.32 156.61 1,806,535 -0.33(-0.21%)
Jan 12, 2021 157.20 158.19 155.45 156.94 3,269,997 +0.39(+0.25%)
Jan 11, 2021 156.05 157.78 154.61 156.55 3,786,789 -0.26(-0.16%)
Jan 08, 2021 155.35 158.18 154.36 156.81 4,453,490 +0.95(+0.61%)
Jan 07, 2021 152.45 156.01 152.20 155.86 2,762,664 +4.60(+3.04%)
Jan 06, 2021 147.84 152.55 147.81 151.26 3,700,837 +1.81(+1.21%)
Jan 05, 2021 149.00 149.69 148.21 149.45 3,382,437 +0.31(+0.21%)
Jan 04, 2021 151.16 151.17 147.16 149.14 4,342,416 -0.99(-0.66%)
Dec 31, 2020 150.13 150.13 150.13 2,126,188 -0.98(-0.65%)
Dec 30, 2020 151.18 152.57 150.57 151.11 2,126,188 +0.56(+0.38%)
Dec 29, 2020 152.54 153.21 149.73 150.55 3,596,327 -1.74(-1.15%)
Dec 28, 2020 155.73 155.98 152.05 152.29 1,565,925 -2.43(-1.57%)
Dec 24, 2020 155.87 156.50 154.22 154.72 851,748 -1.18(-0.76%)
Dec 23, 2020 155.63 156.27 153.44 155.90 1,467,653 +0.70(+0.45%)
Dec 22, 2020 155.33 155.92 154.29 155.19 3,452,519 +0.30(+0.19%)
Dec 21, 2020 152.70 155.09 151.75 154.90 1,872,902 +0.54(+0.35%)
Dec 18, 2020 154.36 154.60 153.18 154.35 5,112,911 +0.65(+0.43%)
Dec 17, 2020 152.39 153.70 151.64 153.70 2,730,524 +2.17(+1.43%)
Dec 16, 2020 152.44 152.66 150.79 151.53 2,622,633 -1.01(-0.66%)
Dec 15, 2020 153.58 153.77 150.76 152.54 2,450,844 +0.29(+0.19%)
Dec 14, 2020 151.63 154.99 151.57 152.25 3,130,700 +3.47(+2.34%)
Dec 11, 2020 148.00 149.56 147.27 148.78 1,547,666 +0.37(+0.25%)
Dec 10, 2020 145.79 148.57 145.18 148.41 2,006,994 +2.20(+1.50%)
Dec 09, 2020 149.58 149.83 144.87 146.21 2,697,485 -2.80(-1.88%)
Dec 08, 2020 146.84 149.01 146.50 149.01 3,176,572 +2.59(+1.77%)
Dec 07, 2020 146.91 147.91 145.84 146.42 3,222,120 +0.01(+0.01%)
Dec 04, 2020 145.24 146.56 144.63 146.41 2,721,413 +1.35(+0.93%)
Dec 03, 2020 143.69 145.06 143.27 145.06 1,743,388 +1.44(+1.00%)
Dec 02, 2020 143.60 144.45 142.22 143.62 2,960,804 -0.33(-0.23%)
Dec 01, 2020 145.91 146.62 143.50 143.95 4,500,066 +0.34(+0.23%)
Nov 30, 2020 143.01 144.31 141.33 143.62 3,040,978 +1.74(+1.23%)
Nov 27, 2020 138.67 142.02 138.32 141.87 2,293,182 +4.23(+3.07%)
Nov 25, 2020 137.30 138.09 137.04 137.64 1,089,251 +0.69(+0.51%)
Nov 24, 2020 137.99 138.29 136.77 136.95 3,035,137 -0.82(-0.60%)
Nov 23, 2020 138.53 138.73 137.02 137.77 2,177,278 +0.21(+0.15%)
Nov 20, 2020 136.71 137.88 135.99 137.56 2,986,407 +0.77(+0.57%)
Nov 19, 2020 136.70 137.56 136.10 136.79 2,802,627 +0.17(+0.12%)
Nov 18, 2020 139.57 139.67 136.42 136.62 4,073,469 -2.81(-2.02%)
Nov 17, 2020 139.32 139.46 137.68 139.44 3,146,273 -0.32(-0.23%)
Nov 16, 2020 141.02 141.02 139.26 139.75 3,337,994 +0.02(+0.01%)
Nov 13, 2020 138.55 140.26 138.47 139.73 1,956,009 +1.51(+1.10%)
Nov 12, 2020 138.16 139.44 137.18 138.22 2,428,907 +0.02(+0.01%)
Nov 11, 2020 137.85 138.63 136.66 138.20 2,517,529 +1.75(+1.28%)
Nov 10, 2020 136.46 137.52 134.74 136.44 2,656,673 +0.11(+0.08%)
Nov 09, 2020 140.67 140.67 135.47 136.34 5,252,708 -0.11(-0.08%)
Nov 06, 2020 138.64 138.64 135.43 136.44 6,074,673 -2.86(-2.05%)
Nov 05, 2020 140.74 140.74 138.20 139.31 3,250,580 -0.07(-0.05%)
Nov 04, 2020 134.28 142.01 133.86 139.38 11,050,657 +7.94(+6.04%)
Nov 03, 2020 130.15 132.07 129.89 131.44 4,699,114 +2.29(+1.77%)
Nov 02, 2020 130.20 130.42 127.02 129.15 4,263,284 -0.24(-0.18%)
Oct 30, 2020 130.50 131.32 127.70 129.39 3,358,408 -2.42(-1.83%)
Oct 29, 2020 131.30 132.88 129.74 131.81 2,259,059 +0.69(+0.53%)
Oct 28, 2020 132.49 133.01 130.81 131.11 2,678,367 -3.48(-2.58%)
Oct 27, 2020 134.24 135.05 133.47 134.59 1,977,583 +0.75(+0.56%)
Oct 26, 2020 133.86 135.22 132.38 133.84 2,289,275 -1.37(-1.01%)
Oct 23, 2020 136.15 136.15 134.15 135.21 1,595,819 +0.34(+0.25%)
Oct 22, 2020 132.96 135.26 132.96 134.87 3,181,416 +1.94(+1.46%)
Oct 21, 2020 135.28 135.57 132.93 132.93 3,191,587 -2.32(-1.71%)
Oct 20, 2020 136.51 136.83 134.93 135.25 2,529,416 -0.89(-0.66%)
Oct 19, 2020 139.18 139.41 135.47 136.14 3,183,114 -2.26(-1.63%)
Oct 16, 2020 138.19 140.43 138.05 138.40 4,010,950 +0.50(+0.36%)
Oct 15, 2020 138.63 138.86 136.87 137.90 2,373,904 -3.21(-2.27%)
Oct 14, 2020 143.26 143.46 140.89 141.11 2,109,873 -1.87(-1.31%)
Oct 13, 2020 142.13 143.39 141.66 142.98 1,881,263 +0.68(+0.48%)
Oct 12, 2020 142.40 142.84 140.67 142.30 2,025,367 +1.11(+0.79%)
Oct 09, 2020 140.74 141.29 139.92 141.19 2,416,947 +1.14(+0.81%)
Oct 08, 2020 140.42 140.57 139.28 140.05 1,536,889 +0.39(+0.28%)
Oct 07, 2020 137.49 140.16 137.41 139.66 1,791,881 +3.08(+2.26%)
Oct 06, 2020 138.61 139.05 136.41 136.58 2,892,265 -1.67(-1.21%)
Oct 05, 2020 134.85 138.44 134.83 138.26 3,144,741 +5.65(+4.26%)
Oct 02, 2020 133.48 135.37 131.92 132.61 2,736,757 -2.77(-2.05%)
Oct 01, 2020 134.82 135.65 134.12 135.38 2,320,711 +1.25(+0.93%)
Sep 30, 2020 134.07 135.44 133.23 134.14 3,222,389 +0.79(+0.59%)
Sep 29, 2020 133.43 134.22 132.53 133.34 1,876,313 +0.13(+0.10%)
Sep 28, 2020 133.44 133.68 132.02 133.21 1,833,400 +1.00(+0.76%)
Sep 25, 2020 129.30 132.52 129.07 132.21 3,198,200 +2.75(+2.13%)
Sep 24, 2020 129.78 130.21 128.03 129.46 3,672,585 -1.38(-1.05%)
Sep 23, 2020 133.01 133.58 130.65 130.84 2,640,339 -1.68(-1.27%)
Sep 22, 2020 131.65 132.71 129.57 132.52 3,526,722 +1.00(+0.76%)
Sep 21, 2020 132.73 133.06 130.17 131.52 3,306,119 -3.46(-2.56%)
Sep 18, 2020 134.66 135.16 131.94 134.97 2,670,281 +0.68(+0.51%)
Sep 17, 2020 132.82 134.98 132.59 134.29 2,683,643 -0.53(-0.39%)
Sep 16, 2020 135.65 136.69 134.54 134.81 2,532,267 +0.09(+0.07%)
Sep 15, 2020 134.52 135.65 134.06 134.73 3,237,439 +1.35(+1.01%)
Sep 14, 2020 129.57 133.73 129.36 133.38 5,038,528 +6.85(+5.41%)
Sep 11, 2020 126.59 128.02 125.32 126.53 2,595,037 +0.61(+0.49%)
Sep 10, 2020 128.15 129.49 125.54 125.91 3,257,288 -2.17(-1.69%)
Sep 09, 2020 126.77 128.72 126.73 128.08 2,064,009 +2.46(+1.96%)
Sep 08, 2020 126.38 127.90 124.97 125.63 3,784,024 -2.38(-1.86%)
Sep 04, 2020 129.03 129.36 124.75 128.00 4,979,495 -0.62(-0.49%)
Sep 03, 2020 133.44 133.61 128.22 128.63 4,878,221 -5.01(-3.75%)
Sep 02, 2020 131.94 133.86 131.32 133.64 2,867,627 +1.93(+1.47%)
Sep 01, 2020 133.74 134.28 131.34 131.71 3,393,924 -2.55(-1.90%)
Aug 31, 2020 131.89 134.70 131.78 134.26 2,956,463 +2.52(+1.92%)
Aug 28, 2020 131.54 131.78 130.65 131.74 2,453,034 +0.38(+0.29%)
Aug 27, 2020 131.56 132.23 130.39 131.36 2,474,753 -0.15(-0.11%)
Aug 26, 2020 131.53 132.07 130.88 131.51 2,376,800 -0.23(-0.17%)
Aug 25, 2020 129.91 132.07 129.26 131.74 3,300,349 +1.98(+1.53%)
Aug 24, 2020 131.88 132.06 128.90 129.75 3,500,916 -1.53(-1.17%)
Aug 21, 2020 131.53 131.89 130.32 131.29 2,060,759 -0.77(-0.58%)
Aug 20, 2020 131.97 132.26 131.05 132.06 3,101,746 -0.40(-0.30%)
Aug 19, 2020 133.35 133.86 132.04 132.46 2,597,150 -1.43(-1.07%)
Aug 18, 2020 134.93 135.16 132.67 133.88 2,088,218 -0.76(-0.57%)
Aug 17, 2020 132.50 134.90 132.21 134.65 1,860,709 +2.60(+1.97%)
Aug 14, 2020 132.94 132.95 131.49 132.04 3,352,016 -0.63(-0.48%)
Aug 13, 2020 132.52 133.32 132.02 132.68 3,915,255 +0.19(+0.14%)
Aug 12, 2020 131.25 132.79 131.11 132.49 3,052,788 +1.91(+1.46%)
Aug 11, 2020 133.26 133.52 130.38 130.58 4,133,315 -2.96(-2.22%)
Aug 10, 2020 134.86 135.14 132.69 133.54 1,716,586 -1.35(-1.00%)
Aug 07, 2020 134.92 135.69 133.63 134.88 2,732,293 -0.53(-0.39%)
Aug 06, 2020 135.85 136.66 134.40 135.41 3,901,736 -0.80(-0.59%)
Aug 05, 2020 137.03 137.46 135.33 136.21 2,529,404 -0.11(-0.08%)
Aug 04, 2020 137.37 137.37 135.04 136.32 2,386,157 -0.88(-0.64%)
Aug 03, 2020 133.97 137.44 133.84 137.20 2,642,006 +4.16(+3.13%)
Jul 31, 2020 135.51 135.71 131.40 133.04 4,573,079 -2.62(-1.93%)
Jul 30, 2020 134.10 136.45 133.78 135.67 1,788,281 +0.40(+0.29%)
Jul 29, 2020 137.38 137.38 135.04 135.27 2,159,917 -1.52(-1.11%)
Jul 28, 2020 138.62 139.36 136.58 136.79 1,699,899 -1.87(-1.35%)
Jul 27, 2020 136.30 138.82 135.73 138.67 2,668,487 +3.60(+2.67%)
Jul 24, 2020 136.65 136.93 133.87 135.06 3,688,944 -3.03(-2.19%)
Jul 23, 2020 140.84 141.63 137.53 138.09 3,033,588 -2.60(-1.85%)
Jul 22, 2020 141.37 141.81 139.73 140.70 1,900,773 -0.36(-0.25%)
Jul 21, 2020 144.78 144.84 140.64 141.05 2,836,777 -3.31(-2.29%)
Jul 20, 2020 143.08 145.08 142.17 144.36 4,764,780 +1.82(+1.28%)
Jul 17, 2020 140.56 143.11 140.12 142.54 2,732,495 +2.49(+1.77%)
Jul 16, 2020 140.69 140.76 138.33 140.05 3,098,243 -1.16(-0.82%)
Jul 15, 2020 140.98 141.72 139.44 141.21 4,296,113 +2.34(+1.68%)
Jul 14, 2020 135.27 139.01 133.88 138.87 5,561,136 +2.88(+2.12%)
Jul 13, 2020 138.76 141.27 135.52 135.99 4,931,118 -1.84(-1.34%)
Jul 10, 2020 139.48 139.48 137.25 137.84 2,942,773 -1.35(-0.97%)
Jul 09, 2020 139.71 140.41 136.97 139.18 2,834,459 -0.32(-0.23%)
Jul 08, 2020 139.88 139.97 137.80 139.50 2,262,679 +0.82(+0.59%)
Jul 07, 2020 137.68 140.92 137.20 138.68 2,780,204 +0.61(+0.44%)
Jul 06, 2020 138.97 139.54 137.67 138.06 3,138,580 +0.89(+0.65%)
Jul 02, 2020 137.44 138.44 136.32 137.17 2,814,505 +1.16(+0.85%)
Jul 01, 2020 135.85 136.49 133.96 136.01 3,489,129 +0.67(+0.50%)
Jun 30, 2020 133.48 135.82 132.82 135.34 3,175,482 +1.99(+1.49%)
Jun 29, 2020 134.51 134.78 132.25 133.35 2,143,441 -0.48(-0.36%)
Jun 26, 2020 136.25 136.79 132.84 133.82 5,087,158 -2.73(-2.00%)
Jun 25, 2020 134.82 136.75 133.70 136.56 2,513,941 +1.50(+1.11%)
Jun 24, 2020 136.87 138.64 133.75 135.05 5,102,046 -2.23(-1.62%)
Jun 23, 2020 137.73 139.18 136.96 137.28 3,361,919 +0.52(+0.38%)
Jun 22, 2020 136.35 137.22 134.27 136.76 5,009,348 +0.28(+0.20%)
Jun 19, 2020 133.28 136.69 132.53 136.49 4,688,217 +4.32(+3.27%)
Jun 18, 2020 130.39 132.75 130.34 132.17 2,822,161 +0.66(+0.50%)
Jun 17, 2020 131.70 132.85 131.20 131.51 2,550,442 +0.49(+0.37%)
Jun 16, 2020 131.07 131.78 128.52 131.02 3,468,218 +1.81(+1.40%)
Jun 15, 2020 125.48 129.56 124.92 129.21 3,600,561 +2.52(+1.99%)
Jun 12, 2020 128.28 128.93 123.82 126.69 5,935,849 +0.66(+0.53%)
Jun 11, 2020 130.37 130.87 125.81 126.03 6,569,300 -5.86(-4.45%)
Jun 10, 2020 132.44 133.02 131.28 131.89 4,959,331 +0.42(+0.32%)
Jun 09, 2020 131.17 132.84 131.01 131.47 4,878,651 -0.19(-0.14%)
Jun 08, 2020 130.20 131.93 129.02 131.66 3,361,947 +1.73(+1.33%)
Jun 05, 2020 130.75 131.59 128.68 129.92 5,877,718 -0.09(-0.07%)
Jun 04, 2020 130.51 132.28 129.20 130.01 4,088,964 -1.20(-0.91%)
Jun 03, 2020 132.97 133.24 130.75 131.21 3,354,552 -1.76(-1.32%)
Jun 02, 2020 132.51 133.00 130.10 132.97 2,819,022 +0.32(+0.24%)
Jun 01, 2020 132.79 133.34 131.78 132.65 3,195,537 -0.62(-0.47%)
May 29, 2020 131.02 133.46 128.94 133.28 4,948,934 +2.38(+1.82%)
May 28, 2020 130.71 132.85 130.41 130.89 4,043,093 +0.33(+0.25%)
May 27, 2020 129.03 130.60 125.25 130.57 6,254,802 +1.18(+0.91%)
May 26, 2020 134.07 134.07 129.28 129.39 4,945,164 -2.50(-1.90%)
May 22, 2020 130.69 132.03 130.07 131.89 2,347,488 +0.86(+0.66%)
May 21, 2020 131.88 132.40 129.69 131.03 2,922,268 -1.42(-1.08%)
May 20, 2020 130.98 132.67 129.97 132.46 2,613,619 +2.67(+2.06%)
May 19, 2020 132.33 132.72 129.58 129.78 2,847,098 -2.54(-1.92%)
May 18, 2020 134.40 134.72 132.02 132.33 3,913,930 +1.51(+1.16%)
May 15, 2020 127.12 130.90 126.36 130.81 3,781,154 +3.19(+2.50%)
May 14, 2020 126.87 128.45 125.74 127.62 3,605,985 -0.57(-0.45%)
May 13, 2020 130.48 132.21 125.92 128.19 5,421,910 -1.43(-1.11%)
May 12, 2020 133.44 134.65 129.63 129.63 7,107,315 -2.82(-2.13%)
May 11, 2020 126.91 132.63 126.71 132.45 5,650,962 +5.43(+4.28%)
May 08, 2020 127.11 127.72 126.19 127.02 2,189,877 +1.23(+0.98%)
May 07, 2020 127.28 127.28 125.19 125.79 2,662,611 +0.17(+0.13%)
May 06, 2020 126.01 127.12 124.94 125.62 2,832,606 +0.02(+0.02%)
May 05, 2020 124.70 126.54 124.24 125.60 2,741,193 +2.40(+1.95%)
May 04, 2020 119.70 123.28 119.59 123.20 2,664,289 +3.61(+3.02%)
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.