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 )

127.76 -0.26 (-0.20%)
Official Closing Price Updated: 4:15 PM EDT, Apr 24, 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, 2016 91.01 91.91 90.72 91.46 5,529,808 +1.17(+1.30%)
May 27, 2016 89.83 90.29 90.29 90.29 2,551,779 +0.82(+0.91%)
May 26, 2016 89.91 89.92 88.85 89.47 2,595,871 -0.44(-0.49%)
May 25, 2016 89.25 90.19 89.09 89.91 3,684,812 +0.98(+1.10%)
May 24, 2016 87.63 89.11 87.26 88.93 4,126,654 +1.96(+2.26%)
May 23, 2016 86.47 87.69 86.20 86.97 3,852,229 +0.60(+0.70%)
May 20, 2016 84.96 86.68 84.84 86.36 3,489,694 +1.73(+2.04%)
May 19, 2016 85.39 86.30 83.91 84.64 4,238,985 -1.27(-1.47%)
May 18, 2016 84.29 86.23 84.28 85.90 4,674,433 +1.18(+1.39%)
May 17, 2016 85.47 85.93 84.39 84.73 4,304,318 -0.82(-0.96%)
May 16, 2016 83.82 85.69 83.51 85.54 4,801,719 +2.54(+3.06%)
May 13, 2016 81.96 83.81 81.96 83.00 3,608,464 +0.71(+0.86%)
May 12, 2016 83.83 84.26 81.37 82.29 8,317,148 -1.43(-1.71%)
May 11, 2016 86.56 86.57 83.62 83.72 3,375,252 -2.60(-3.01%)
May 10, 2016 86.58 86.65 84.61 86.32 4,665,430 +0.70(+0.82%)
May 09, 2016 83.75 86.28 83.69 85.62 4,197,579 +2.16(+2.59%)
May 06, 2016 83.86 84.78 82.38 83.45 6,859,187 -1.28(-1.51%)
May 05, 2016 84.69 85.14 83.70 84.73 4,290,846 +0.38(+0.45%)
May 04, 2016 86.65 86.65 84.13 84.35 8,121,247 -2.52(-2.90%)
May 03, 2016 88.05 88.45 86.78 86.88 5,034,224 -1.70(-1.92%)
May 02, 2016 87.84 88.66 86.51 88.57 5,841,011 +0.98(+1.12%)
Apr 29, 2016 89.39 89.86 86.89 87.60 9,199,810 -2.39(-2.66%)
Apr 28, 2016 90.55 92.06 89.07 89.99 6,139,889 -0.73(-0.80%)
Apr 27, 2016 92.10 92.10 90.27 90.71 6,025,729 -1.28(-1.39%)
Apr 26, 2016 93.47 93.50 91.19 91.99 6,091,866 -1.49(-1.59%)
Apr 25, 2016 93.99 94.64 93.17 93.48 6,074,742 -0.78(-0.83%)
Apr 22, 2016 94.43 94.71 92.63 94.26 6,518,153 +0.26(+0.27%)
Apr 21, 2016 91.74 94.10 91.40 94.00 8,861,162 +2.65(+2.91%)
Apr 20, 2016 91.63 92.12 90.82 91.35 4,046,641 -0.03(-0.04%)
Apr 19, 2016 92.78 93.00 90.79 91.38 5,554,873 -1.78(-1.91%)
Apr 18, 2016 91.48 93.61 91.17 93.16 5,053,456 +1.43(+1.55%)
Apr 15, 2016 92.37 92.41 90.76 91.73 4,691,242 -0.33(-0.36%)
Apr 14, 2016 92.70 92.70 91.27 92.06 4,324,828 +0.14(+0.15%)
Apr 13, 2016 90.92 92.12 90.39 91.92 6,985,157 +1.73(+1.91%)
Apr 12, 2016 89.14 90.44 88.33 90.20 6,608,756 +1.05(+1.18%)
Apr 11, 2016 91.17 91.34 88.85 89.15 4,694,907 -1.52(-1.68%)
Apr 08, 2016 92.84 92.84 89.84 90.67 9,554,979 -1.10(-1.19%)
Apr 07, 2016 91.76 94.07 91.25 91.76 13,742,913 -1.67(-1.78%)
Apr 06, 2016 88.53 93.45 88.49 93.43 18,195,854 +5.28(+5.99%)
Apr 05, 2016 87.79 89.23 87.30 88.15 7,640,743 -0.33(-0.37%)
Apr 04, 2016 88.09 89.80 87.78 88.48 9,118,876 +0.77(+0.87%)
Apr 01, 2016 85.12 87.87 84.21 87.71 11,203,730 +2.45(+2.88%)
Mar 31, 2016 83.34 86.26 83.32 85.26 6,423,647 +1.92(+2.30%)
Mar 30, 2016 84.68 85.78 82.93 83.34 6,915,765 -0.55(-0.65%)
Mar 29, 2016 81.99 83.95 80.75 83.89 6,969,425 +1.48(+1.80%)
Mar 28, 2016 84.01 84.30 82.24 82.41 4,344,968 -1.11(-1.33%)
Mar 24, 2016 82.54 83.52 83.52 83.52 7,044,770 +0.40(+0.48%)
Mar 23, 2016 85.74 86.28 82.99 83.12 7,377,866 -2.84(-3.30%)
Mar 22, 2016 83.41 86.24 83.23 85.96 7,528,695 +2.16(+2.58%)
Mar 21, 2016 81.87 84.30 81.76 83.80 6,615,510 +1.68(+2.05%)
Mar 18, 2016 81.03 82.63 79.98 82.12 8,322,501 +1.39(+1.72%)
Mar 17, 2016 81.39 81.83 79.02 80.73 8,750,251 -1.02(-1.24%)
Mar 16, 2016 82.16 83.48 80.62 81.75 9,902,206 -0.41(-0.50%)
Mar 15, 2016 84.29 84.77 81.82 82.16 7,839,965 -3.26(-3.81%)
Mar 14, 2016 85.53 86.14 85.17 85.42 2,898,882 -0.16(-0.19%)
Mar 11, 2016 84.27 85.65 83.78 85.58 5,460,078 +2.24(+2.69%)
Mar 10, 2016 84.21 85.66 82.46 83.34 6,740,847 -0.67(-0.80%)
Mar 09, 2016 85.37 85.54 82.88 84.01 8,970,722 -0.98(-1.15%)
Mar 08, 2016 87.71 87.87 84.77 84.99 5,165,302 -3.15(-3.57%)
Mar 07, 2016 85.50 88.89 85.25 88.14 6,415,369 +2.17(+2.52%)
Mar 04, 2016 86.54 87.47 85.40 85.97 7,435,587 -0.36(-0.42%)
Mar 03, 2016 87.66 87.69 85.90 86.33 3,251,473 -1.27(-1.45%)
Mar 02, 2016 86.66 88.15 86.28 87.60 6,900,862 +0.93(+1.07%)
Mar 01, 2016 83.83 86.69 82.90 86.67 8,447,462 +3.65(+4.40%)
Feb 29, 2016 85.38 85.47 83.02 83.02 5,270,273 -2.42(-2.83%)
Feb 26, 2016 85.52 86.16 84.83 85.43 5,192,313 +0.71(+0.84%)
Feb 25, 2016 84.95 85.97 83.86 84.72 3,584,532 +0.18(+0.21%)
Feb 24, 2016 83.01 84.71 81.75 84.55 6,509,489 +0.44(+0.53%)
Feb 23, 2016 85.71 86.54 84.04 84.10 4,175,235 -2.03(-2.35%)
Feb 22, 2016 86.89 87.03 85.59 86.13 4,438,063 +0.58(+0.68%)
Feb 19, 2016 84.51 85.85 83.48 85.54 5,600,501 +0.79(+0.93%)
Feb 18, 2016 87.29 87.43 84.62 84.76 6,408,534 -2.25(-2.59%)
Feb 17, 2016 86.09 87.11 84.52 87.01 7,799,223 +2.48(+2.94%)
Feb 16, 2016 83.42 84.54 83.12 84.53 8,103,696 +2.46(+3.00%)
Feb 12, 2016 80.86 82.07 82.07 82.07 7,396,563 +2.34(+2.93%)
Feb 11, 2016 79.38 80.45 78.59 79.73 8,543,434 -1.92(-2.36%)
Feb 10, 2016 81.50 84.16 81.24 81.66 6,575,598 +0.50(+0.62%)
Feb 09, 2016 78.65 82.73 78.42 81.16 10,775,368 +0.09(+0.11%)
Feb 08, 2016 81.92 82.27 79.65 81.07 9,940,153 -2.65(-3.17%)
Feb 05, 2016 86.11 86.51 82.61 83.72 12,756,467 -2.76(-3.19%)
Feb 04, 2016 85.77 88.79 84.95 86.48 12,062,844 +0.23(+0.26%)
Feb 03, 2016 85.44 86.29 82.21 86.25 12,261,338 +0.98(+1.15%)
Feb 02, 2016 86.50 87.16 84.53 85.28 7,292,584 -2.46(-2.80%)
Feb 01, 2016 86.53 88.36 85.54 87.73 6,249,404 +0.48(+0.55%)
Jan 29, 2016 85.89 87.66 85.10 87.25 8,983,023 +1.17(+1.36%)
Jan 28, 2016 89.36 90.17 84.64 86.08 18,481,204 -3.24(-3.63%)
Jan 27, 2016 92.75 93.41 88.69 89.33 7,961,427 -2.84(-3.08%)
Jan 26, 2016 92.74 93.07 90.11 92.16 7,355,996 -0.37(-0.40%)
Jan 25, 2016 93.78 94.92 92.44 92.53 5,549,341 -1.57(-1.67%)
Jan 22, 2016 93.38 94.48 92.05 94.10 7,373,023 +3.03(+3.33%)
Jan 21, 2016 92.53 93.93 90.92 91.07 10,100,802 -2.20(-2.36%)
Jan 20, 2016 88.70 94.66 87.73 93.28 14,054,768 +2.50(+2.75%)
Jan 19, 2016 93.99 94.72 89.21 90.78 10,186,367 -2.07(-2.23%)
Jan 15, 2016 90.46 92.85 92.85 92.85 10,760,919 -2.37(-2.49%)
Jan 14, 2016 91.65 96.42 89.35 95.22 13,347,546 +3.69(+4.03%)
Jan 13, 2016 97.04 97.66 91.31 91.53 10,555,810 -5.25(-5.42%)
Jan 12, 2016 96.55 98.80 93.46 96.77 12,099,230 +1.47(+1.55%)
Jan 11, 2016 99.53 99.57 93.12 95.30 11,516,656 -3.43(-3.48%)
Jan 08, 2016 102.10 102.36 98.54 98.73 7,733,020 -1.82(-1.81%)
Jan 07, 2016 102.42 103.30 100.56 100.56 10,240,218 -4.36(-4.15%)
Jan 06, 2016 104.71 106.38 103.94 104.92 6,950,945 -1.91(-1.79%)
Jan 05, 2016 106.95 108.13 106.07 106.82 4,999,970 +0.03(+0.03%)
Jan 04, 2016 108.19 108.40 106.03 106.80 9,910,042 -3.74(-3.39%)
Dec 31, 2015 110.95 110.54 110.54 110.54 2,943,811 -0.83(-0.74%)
Dec 30, 2015 111.75 112.19 111.04 111.37 2,987,693 -0.73(-0.66%)
Dec 29, 2015 110.76 112.35 110.60 112.10 2,610,240 +1.92(+1.75%)
Dec 28, 2015 110.35 110.70 109.52 110.18 2,605,524 -0.84(-0.76%)
Dec 24, 2015 110.70 111.02 111.02 111.02 974,230 +0.37(+0.33%)
Dec 23, 2015 109.60 110.90 109.38 110.65 3,098,677 +1.97(+1.82%)
Dec 22, 2015 108.82 109.28 107.68 108.68 3,185,638 +0.17(+0.16%)
Dec 21, 2015 108.35 108.83 107.21 108.50 2,271,525 +0.21(+0.19%)
Dec 18, 2015 108.22 109.36 107.55 108.29 6,838,504 -0.21(-0.19%)
Dec 17, 2015 110.75 110.75 108.25 108.50 7,692,008 -1.72(-1.56%)
Dec 16, 2015 108.75 110.47 107.81 110.22 4,492,972 +2.42(+2.25%)
Dec 15, 2015 106.22 108.18 105.71 107.80 5,208,186 +2.99(+2.85%)
Dec 14, 2015 104.81 105.75 102.75 104.81 6,672,915 +0.31(+0.30%)
Dec 11, 2015 106.57 107.07 104.38 104.50 8,076,234 -3.11(-2.89%)
Dec 10, 2015 106.29 107.96 105.96 107.61 3,698,594 +1.38(+1.29%)
Dec 09, 2015 107.32 108.11 105.54 106.24 4,850,888 -1.76(-1.63%)
Dec 08, 2015 104.79 108.35 104.79 108.00 4,620,666 +2.06(+1.95%)
Dec 07, 2015 107.97 108.15 105.69 105.94 5,476,913 -2.43(-2.24%)
Dec 04, 2015 105.52 108.41 105.49 108.37 6,799,029 +3.19(+3.03%)
Dec 03, 2015 109.15 109.38 104.49 105.18 7,760,826 -3.91(-3.58%)
Dec 02, 2015 109.82 110.75 108.72 109.09 3,813,566 -0.73(-0.66%)
Dec 01, 2015 109.86 110.17 108.27 109.82 6,272,365 +0.58(+0.54%)
Nov 30, 2015 111.67 112.02 108.49 109.23 5,884,702 -2.17(-1.95%)
Nov 27, 2015 110.83 111.57 110.76 111.40 1,401,883 +0.71(+0.64%)
Nov 25, 2015 109.44 110.70 110.70 110.70 3,491,706 +1.17(+1.07%)
Nov 24, 2015 108.84 109.68 108.30 109.53 3,473,664 -0.21(-0.19%)
Nov 23, 2015 108.89 110.68 108.80 109.74 5,552,367 +0.79(+0.73%)
Nov 20, 2015 109.55 110.00 108.73 108.95 3,764,213 +0.02(+0.02%)
Nov 19, 2015 110.74 110.88 108.70 108.92 4,962,615 -1.74(-1.57%)
Nov 18, 2015 108.13 110.75 107.58 110.66 8,034,576 +3.14(+2.92%)
Nov 17, 2015 106.64 108.30 105.59 107.53 4,353,111 +1.39(+1.31%)
Nov 16, 2015 105.03 106.17 103.72 106.14 5,110,181 +0.41(+0.39%)
Nov 13, 2015 104.58 107.30 104.17 105.73 7,751,156 +1.15(+1.10%)
Nov 12, 2015 106.19 107.05 99.90 104.58 5,702,345 -2.20(-2.06%)
Nov 11, 2015 108.79 108.95 106.75 106.78 3,518,594 -1.67(-1.54%)
Nov 10, 2015 107.46 108.57 106.85 108.45 3,367,346 +0.45(+0.42%)
Nov 09, 2015 107.16 108.78 106.92 108.00 3,697,287 +0.11(+0.10%)
Nov 06, 2015 108.06 108.56 105.75 107.89 6,195,120 -0.29(-0.27%)
Nov 05, 2015 109.61 109.75 107.06 108.18 8,065,526 -2.12(-1.92%)
Nov 04, 2015 111.24 111.46 108.50 110.30 6,137,340 -0.47(-0.43%)
Nov 03, 2015 110.07 111.48 108.83 110.77 6,520,335 +0.33(+0.30%)
Nov 02, 2015 106.77 110.64 106.63 110.44 6,180,029 +4.12(+3.87%)
Oct 30, 2015 107.76 107.81 106.11 106.32 6,208,714 -1.01(-0.94%)
Oct 29, 2015 108.59 110.06 106.99 107.33 8,017,768 -1.06(-0.98%)
Oct 28, 2015 106.78 108.39 104.83 108.39 9,057,159 +1.35(+1.26%)
Oct 27, 2015 103.90 107.04 103.80 107.04 7,924,970 +3.33(+3.21%)
Oct 26, 2015 102.91 105.26 101.68 103.71 7,535,908 +0.38(+0.37%)
Oct 23, 2015 101.36 103.33 100.84 103.33 11,909,963 +3.32(+3.32%)
Oct 22, 2015 99.67 100.56 97.48 100.00 12,034,893 +0.54(+0.54%)
Oct 21, 2015 101.65 102.15 96.41 99.46 18,748,608 -0.49(-0.49%)
Oct 20, 2015 103.17 103.32 99.79 99.95 9,749,030 -3.26(-3.16%)
Oct 19, 2015 102.26 104.89 100.84 103.21 12,091,053 +0.53(+0.52%)
Oct 16, 2015 102.91 104.00 101.27 102.69 9,823,703 -0.14(-0.14%)
Oct 15, 2015 97.35 102.86 97.15 102.83 10,884,880 +4.31(+4.37%)
Oct 14, 2015 98.74 100.44 97.16 98.52 14,034,009 +0.92(+0.94%)
Oct 13, 2015 99.87 102.08 97.51 97.60 9,011,737 -3.19(-3.17%)
Oct 12, 2015 101.74 102.03 99.97 100.80 6,072,431 +0.03(+0.03%)
Oct 09, 2015 100.39 101.76 99.19 100.77 6,281,126 +0.41(+0.41%)
Oct 08, 2015 100.02 101.04 96.96 100.36 11,359,485 -0.19(-0.19%)
Oct 07, 2015 98.98 101.75 97.21 100.55 15,263,180 +1.92(+1.95%)
Oct 06, 2015 101.09 101.27 95.57 98.63 17,859,054 -3.69(-3.60%)
Oct 05, 2015 104.05 105.71 100.84 102.32 10,644,743 -0.76(-0.74%)
Oct 02, 2015 97.10 103.23 97.10 103.08 13,090,376 +3.45(+3.47%)
Oct 01, 2015 99.06 99.95 97.03 99.63 11,318,026 +0.53(+0.54%)
Sep 30, 2015 97.64 99.69 96.38 99.09 17,925,922 +4.52(+4.78%)
Sep 29, 2015 95.28 99.09 93.60 94.57 25,061,124 -0.37(-0.39%)
Sep 28, 2015 100.14 100.62 93.28 94.94 36,273,496 -6.41(-6.33%)
Sep 25, 2015 108.06 108.13 99.50 101.35 27,807,758 -5.22(-4.90%)
Sep 24, 2015 107.65 108.56 104.58 106.57 13,127,506 -2.16(-1.98%)
Sep 23, 2015 109.37 110.78 107.92 108.73 6,105,114 -0.84(-0.77%)
Sep 22, 2015 109.50 110.39 107.39 109.57 13,702,851 -1.66(-1.49%)
Sep 21, 2015 117.42 117.53 110.28 111.23 16,731,126 -5.32(-4.57%)
Sep 18, 2015 116.27 117.84 116.27 116.55 6,138,956 -1.88(-1.58%)
Sep 17, 2015 115.97 119.75 115.66 118.42 6,833,694 +2.41(+2.07%)
Sep 16, 2015 116.84 117.56 114.90 116.02 5,340,621 -0.76(-0.65%)
Sep 15, 2015 115.73 117.02 114.83 116.78 3,620,764 +1.33(+1.15%)
Sep 14, 2015 115.86 116.26 114.18 115.45 2,664,200 -0.44(-0.38%)
Sep 11, 2015 113.73 115.96 113.53 115.89 4,109,270 +1.31(+1.15%)
Sep 10, 2015 112.44 115.16 112.17 114.58 5,238,281 +2.12(+1.89%)
Sep 09, 2015 115.94 116.44 112.10 112.45 5,852,342 -2.47(-2.15%)
Sep 08, 2015 112.44 115.05 111.81 114.92 6,139,434 +4.79(+4.35%)
Sep 04, 2015 108.99 110.13 110.13 110.13 5,513,552 -0.50(-0.45%)
Sep 03, 2015 113.11 114.17 110.26 110.63 6,684,756 -2.48(-2.19%)
Sep 02, 2015 110.31 113.11 108.96 113.11 5,233,506 +4.21(+3.87%)
Sep 01, 2015 109.10 111.38 108.36 108.90 6,936,254 -2.83(-2.53%)
Aug 31, 2015 115.00 115.81 111.36 111.72 5,571,574 -3.69(-3.20%)
Aug 28, 2015 113.93 115.41 113.51 115.41 5,163,638 +0.78(+0.68%)
Aug 27, 2015 113.83 114.90 112.09 114.64 8,937,742 +2.99(+2.68%)
Aug 26, 2015 109.44 111.83 106.01 111.64 8,372,695 +5.39(+5.07%)
Aug 25, 2015 110.09 112.72 106.26 106.26 8,841,320 +0.12(+0.12%)
Aug 24, 2015 102.02 111.15 92.83 106.13 14,928,205 -4.89(-4.40%)
Aug 21, 2015 112.77 115.56 111.01 111.02 14,854,948 -3.59(-3.13%)
Aug 20, 2015 118.26 119.19 114.57 114.61 7,667,323 -4.85(-4.06%)
Aug 19, 2015 119.24 120.52 118.12 119.46 4,253,418 -0.85(-0.71%)
Aug 18, 2015 121.30 121.82 120.11 120.31 2,277,897 -1.09(-0.90%)
Aug 17, 2015 118.10 121.53 117.64 121.40 3,948,804 +2.47(+2.08%)
Aug 14, 2015 119.56 119.87 117.32 118.93 4,285,715 -0.76(-0.64%)
Aug 13, 2015 121.24 121.66 119.46 119.69 3,264,315 -1.23(-1.02%)
Aug 12, 2015 118.76 121.24 116.66 120.93 7,033,271 +0.98(+0.81%)
Aug 11, 2015 120.34 121.70 118.83 119.95 4,563,168 -1.39(-1.14%)
Aug 10, 2015 121.66 123.01 121.08 121.34 5,589,649 +0.90(+0.75%)
Aug 07, 2015 121.53 121.53 118.14 120.44 10,733,093 -0.46(-0.38%)
Aug 06, 2015 126.54 126.64 120.75 120.90 9,365,692 -5.44(-4.30%)
Aug 05, 2015 126.37 127.42 125.94 126.34 3,514,635 +0.95(+0.76%)
Aug 04, 2015 125.53 126.37 124.86 125.39 2,536,944 +0.55(+0.44%)
Aug 03, 2015 125.25 125.94 123.76 124.84 2,533,873 -0.13(-0.10%)
Jul 31, 2015 124.61 125.89 124.06 124.97 3,322,331 +1.22(+0.98%)
Jul 30, 2015 122.18 124.19 120.97 123.75 4,796,116 +0.45(+0.36%)
Jul 29, 2015 125.69 125.93 122.40 123.30 4,633,128 -1.77(-1.41%)
Jul 28, 2015 123.41 125.23 122.08 125.07 6,562,449 +3.02(+2.48%)
Jul 27, 2015 122.33 123.02 120.77 122.04 8,919,251 -1.31(-1.06%)
Jul 24, 2015 126.31 127.08 122.82 123.35 12,005,667 -5.28(-4.11%)
Jul 23, 2015 128.83 129.88 128.16 128.63 5,572,363 -0.20(-0.15%)
Jul 22, 2015 127.44 129.24 127.05 128.83 4,177,519 -0.37(-0.29%)
Jul 21, 2015 130.02 130.24 127.75 129.20 4,257,458 -0.82(-0.63%)
Jul 20, 2015 130.44 130.93 129.53 130.02 3,708,971 +0.14(+0.10%)
Jul 17, 2015 129.04 129.92 128.34 129.88 3,958,541 +0.62(+0.48%)
Jul 16, 2015 128.55 129.52 127.85 129.26 4,507,460 +1.60(+1.26%)
Jul 15, 2015 128.41 129.68 127.11 127.66 7,387,501 +0.92(+0.73%)
Jul 14, 2015 124.28 126.98 123.90 126.73 5,740,568 +2.87(+2.32%)
Jul 13, 2015 122.90 124.16 122.83 123.86 3,716,603 +2.07(+1.70%)
Jul 10, 2015 121.53 121.81 120.07 121.79 4,146,679 +1.98(+1.65%)
Jul 09, 2015 120.32 120.69 119.36 119.81 3,970,130 +1.29(+1.09%)
Jul 08, 2015 120.55 121.12 118.22 118.52 7,597,198 -3.48(-2.85%)
Jul 07, 2015 121.94 122.15 119.52 121.99 4,362,523 +0.35(+0.28%)
Jul 06, 2015 120.11 122.78 119.57 121.64 3,506,144 +0.66(+0.54%)
Jul 02, 2015 121.56 120.99 120.99 120.99 2,573,419 +0.15(+0.12%)
Jul 01, 2015 122.19 122.51 120.19 120.84 4,106,540 +0.30(+0.25%)
Jun 30, 2015 119.63 120.93 118.67 120.54 6,597,308 +2.74(+2.33%)
Jun 29, 2015 120.22 121.50 117.79 117.79 6,233,901 -3.99(-3.28%)
Jun 26, 2015 123.16 123.32 120.64 121.78 5,744,425 -1.00(-0.81%)
Jun 25, 2015 123.51 124.13 122.02 122.78 4,610,167 -0.57(-0.46%)
Jun 24, 2015 124.92 125.21 123.02 123.35 3,829,996 -1.85(-1.48%)
Jun 23, 2015 125.28 125.78 124.41 125.20 3,685,854 +0.03(+0.02%)
Jun 22, 2015 124.36 125.30 123.91 125.17 5,316,341 +1.85(+1.50%)
Jun 19, 2015 123.49 123.87 122.51 123.32 6,295,263 -0.13(-0.10%)
Jun 18, 2015 120.27 123.61 120.13 123.45 10,323,991 +3.70(+3.09%)
Jun 17, 2015 119.49 120.22 119.04 119.75 3,987,324 +0.71(+0.60%)
Jun 16, 2015 118.26 119.42 118.10 119.04 2,842,874 +0.23(+0.19%)
Jun 15, 2015 117.90 118.94 117.03 118.81 4,254,899 -0.07(-0.06%)
Jun 12, 2015 119.48 119.86 118.26 118.88 3,915,993 -1.36(-1.13%)
Jun 11, 2015 119.88 120.42 119.34 120.24 3,899,494 +0.73(+0.61%)
Jun 10, 2015 117.53 119.60 116.89 119.51 5,963,993 +1.70(+1.44%)
Jun 09, 2015 119.19 119.24 117.11 117.82 7,821,199 -1.43(-1.20%)
Jun 08, 2015 119.93 120.19 118.67 119.24 4,842,412 -0.66(-0.55%)
Jun 05, 2015 118.09 120.13 117.31 119.91 6,162,970 +1.39(+1.17%)
Jun 04, 2015 118.79 119.62 117.63 118.52 4,696,691 -0.66(-0.56%)
Jun 03, 2015 119.45 119.63 118.46 119.18 2,668,544 +0.45(+0.37%)
Jun 02, 2015 118.72 119.61 117.70 118.74 5,108,771 -0.44(-0.37%)
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.