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 )

127.84 -1.74 (-1.34%)
Official Closing Price Updated: 4:15 PM EDT, Apr 15, 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 29, 2020 131.02 133.46 128.94 133.28 4,948,931 +2.38(+1.82%)
May 28, 2020 130.71 132.85 130.41 130.89 4,043,091 +0.33(+0.25%)
May 27, 2020 129.03 130.60 125.25 130.57 6,254,797 +1.18(+0.91%)
May 26, 2020 134.07 134.07 129.28 129.39 4,945,161 -2.50(-1.90%)
May 22, 2020 130.69 132.03 130.07 131.89 2,347,486 +0.86(+0.66%)
May 21, 2020 131.88 132.40 129.69 131.03 2,922,266 -1.42(-1.08%)
May 20, 2020 130.98 132.67 129.97 132.46 2,613,617 +2.67(+2.06%)
May 19, 2020 132.33 132.72 129.58 129.78 2,847,096 -2.54(-1.92%)
May 18, 2020 134.40 134.72 132.02 132.33 3,913,927 +1.51(+1.16%)
May 15, 2020 127.12 130.90 126.36 130.81 3,781,152 +3.19(+2.50%)
May 14, 2020 126.87 128.45 125.74 127.62 3,605,983 -0.57(-0.45%)
May 13, 2020 130.48 132.21 125.92 128.19 5,421,907 -1.43(-1.11%)
May 12, 2020 133.44 134.65 129.63 129.63 7,107,310 -2.82(-2.13%)
May 11, 2020 126.91 132.63 126.71 132.45 5,650,958 +5.43(+4.28%)
May 08, 2020 127.11 127.72 126.19 127.02 2,189,875 +1.23(+0.98%)
May 07, 2020 127.28 127.28 125.19 125.79 2,662,610 +0.17(+0.13%)
May 06, 2020 126.01 127.12 124.94 125.62 2,832,604 +0.02(+0.02%)
May 05, 2020 124.70 126.54 124.24 125.60 2,741,191 +2.40(+1.95%)
May 04, 2020 119.70 123.28 119.59 123.20 2,664,287 +3.61(+3.02%)
May 01, 2020 120.67 121.39 118.35 119.59 2,473,960 -3.07(-2.50%)
Apr 30, 2020 124.14 124.48 122.26 122.65 1,906,951 -1.78(-1.43%)
Apr 29, 2020 125.88 126.09 123.45 124.43 3,458,033 +0.98(+0.79%)
Apr 28, 2020 127.55 127.55 122.83 123.45 3,030,080 -2.69(-2.13%)
Apr 27, 2020 126.61 127.11 125.03 126.14 2,269,731 +1.33(+1.07%)
Apr 24, 2020 122.82 124.90 121.67 124.81 2,656,239 +2.95(+2.42%)
Apr 23, 2020 123.03 125.36 121.52 121.86 3,070,788 -0.38(-0.31%)
Apr 22, 2020 122.65 122.89 120.45 122.24 1,994,267 +1.15(+0.95%)
Apr 21, 2020 123.32 124.34 120.42 121.09 3,572,945 -3.79(-3.03%)
Apr 20, 2020 122.41 127.06 122.18 124.88 4,040,198 +1.59(+1.29%)
Apr 17, 2020 122.04 123.42 120.36 123.29 6,233,679 +5.50(+4.67%)
Apr 16, 2020 115.73 118.04 115.28 117.79 2,757,538 +3.35(+2.93%)
Apr 15, 2020 115.37 115.88 113.89 114.43 1,829,246 -2.93(-2.49%)
Apr 14, 2020 115.20 117.55 114.96 117.36 6,682,059 +4.11(+3.63%)
Apr 13, 2020 112.91 113.60 111.40 113.25 1,783,936 +0.51(+0.46%)
Apr 09, 2020 112.42 113.06 111.17 112.73 2,793,226 +1.02(+0.91%)
Apr 08, 2020 109.80 111.99 108.17 111.71 2,301,305 +3.36(+3.10%)
Apr 07, 2020 112.67 112.86 108.12 108.35 4,114,976 -2.15(-1.94%)
Apr 06, 2020 108.82 110.75 107.83 110.50 4,858,881 +5.40(+5.14%)
Apr 03, 2020 106.38 107.43 104.28 105.10 1,634,546 -1.44(-1.35%)
Apr 02, 2020 101.80 106.64 101.62 106.53 2,078,254 +3.87(+3.77%)
Apr 01, 2020 103.79 105.56 101.88 102.66 3,180,536 -3.91(-3.67%)
Mar 31, 2020 106.69 107.92 105.29 106.57 2,098,514 -1.09(-1.01%)
Mar 30, 2020 104.70 108.04 104.65 107.66 2,831,133 +4.09(+3.94%)
Mar 27, 2020 103.11 106.33 102.99 103.57 1,803,480 -2.06(-1.95%)
Mar 26, 2020 101.49 106.49 101.29 105.63 3,260,488 +4.74(+4.70%)
Mar 25, 2020 101.61 104.09 100.28 100.89 2,583,312 -0.56(-0.55%)
Mar 24, 2020 100.17 101.75 98.82 101.45 3,978,367 +5.06(+5.25%)
Mar 23, 2020 97.25 98.66 93.10 96.39 3,390,148 -0.53(-0.55%)
Mar 20, 2020 101.47 103.79 96.77 96.92 5,844,578 -2.99(-2.99%)
Mar 19, 2020 96.65 101.83 96.02 99.91 4,119,920 +2.70(+2.78%)
Mar 18, 2020 94.76 100.54 92.96 97.21 6,495,301 -2.94(-2.93%)
Mar 17, 2020 95.76 101.91 93.61 100.15 4,465,164 +6.83(+7.32%)
Mar 16, 2020 94.04 100.04 91.10 93.31 4,631,285 -9.18(-8.96%)
Mar 13, 2020 100.84 103.16 94.19 102.50 8,856,791 +6.11(+6.34%)
Mar 12, 2020 100.07 101.95 96.39 96.39 7,566,586 -9.36(-8.85%)
Mar 11, 2020 108.62 110.52 104.52 105.75 6,701,960 -5.28(-4.76%)
Mar 10, 2020 111.86 111.88 105.58 111.03 4,934,172 +2.28(+2.10%)
Mar 09, 2020 110.36 112.84 108.35 108.75 4,954,293 -7.94(-6.80%)
Mar 06, 2020 115.10 117.28 114.61 116.69 3,960,617 -1.51(-1.28%)
Mar 05, 2020 117.62 120.47 117.14 118.20 3,495,976 -2.10(-1.74%)
Mar 04, 2020 117.29 120.29 116.27 120.29 4,994,512 +5.39(+4.69%)
Mar 03, 2020 117.25 119.36 113.37 114.91 7,198,669 -3.15(-2.67%)
Mar 02, 2020 113.59 118.06 112.72 118.06 6,225,143 +5.48(+4.86%)
Feb 28, 2020 108.75 112.92 108.45 112.58 8,604,619 +0.44(+0.40%)
Feb 27, 2020 116.36 116.92 112.14 112.14 6,154,649 -4.87(-4.17%)
Feb 26, 2020 116.66 118.21 115.84 117.01 5,443,831 +1.54(+1.34%)
Feb 25, 2020 119.26 119.75 115.15 115.47 4,617,799 -3.01(-2.54%)
Feb 24, 2020 119.37 119.54 117.16 118.47 4,583,557 -3.20(-2.63%)
Feb 21, 2020 121.87 122.17 120.74 121.68 2,174,065 -0.23(-0.19%)
Feb 20, 2020 122.24 122.24 119.90 121.91 2,408,700 -0.17(-0.14%)
Feb 19, 2020 121.56 122.51 121.42 122.07 1,421,663 +0.95(+0.78%)
Feb 18, 2020 120.91 121.25 120.14 121.12 1,973,910 +0.05(+0.04%)
Feb 14, 2020 120.78 121.24 119.92 121.08 1,390,034 +0.51(+0.43%)
Feb 13, 2020 121.36 121.46 120.49 120.56 2,583,363 -0.98(-0.81%)
Feb 12, 2020 121.72 121.95 120.67 121.54 2,492,236 +0.27(+0.22%)
Feb 11, 2020 121.60 122.17 121.05 121.27 2,254,884 -0.06(-0.05%)
Feb 10, 2020 119.91 121.35 119.62 121.33 1,970,647 +1.19(+0.99%)
Feb 07, 2020 120.68 120.82 119.61 120.15 2,086,670 -0.93(-0.77%)
Feb 06, 2020 121.42 121.55 119.94 121.08 3,611,630 +0.90(+0.75%)
Feb 05, 2020 118.24 122.07 118.17 120.17 7,350,658 +2.97(+2.54%)
Feb 04, 2020 116.04 117.58 115.94 117.20 3,108,340 +2.70(+2.36%)
Feb 03, 2020 113.57 114.87 113.40 114.50 2,109,495 +1.99(+1.77%)
Jan 31, 2020 113.90 114.03 111.36 112.51 3,437,558 -1.71(-1.50%)
Jan 30, 2020 115.15 115.50 113.43 114.22 4,073,490 -1.68(-1.45%)
Jan 29, 2020 116.41 116.64 115.83 115.90 1,603,710 -0.08(-0.07%)
Jan 28, 2020 115.70 116.50 115.21 115.98 2,374,336 +1.22(+1.06%)
Jan 27, 2020 113.69 115.44 113.23 114.77 2,610,050 -0.78(-0.68%)
Jan 24, 2020 118.48 118.63 114.95 115.55 4,359,359 -2.59(-2.19%)
Jan 23, 2020 118.79 118.88 117.11 118.14 3,452,674 -1.04(-0.87%)
Jan 22, 2020 119.62 120.29 118.96 119.18 1,411,513 -0.17(-0.14%)
Jan 21, 2020 120.31 120.54 119.17 119.34 2,826,339 -1.16(-0.96%)
Jan 17, 2020 121.36 121.44 120.09 120.50 1,929,074 -0.45(-0.38%)
Jan 16, 2020 121.19 121.56 120.17 120.96 1,929,952 +0.61(+0.51%)
Jan 15, 2020 119.72 121.18 119.63 120.34 4,359,446 +0.61(+0.51%)
Jan 14, 2020 117.69 120.23 117.03 119.73 3,900,370 +1.93(+1.64%)
Jan 13, 2020 119.21 119.21 116.73 117.80 4,005,696 -1.28(-1.07%)
Jan 10, 2020 119.82 120.52 119.00 119.08 2,527,491 -0.58(-0.49%)
Jan 09, 2020 119.43 120.24 119.16 119.66 2,002,163 +0.81(+0.68%)
Jan 08, 2020 117.71 119.50 117.51 118.85 3,427,269 +1.06(+0.90%)
Jan 07, 2020 117.80 118.28 116.62 117.79 1,738,242 +0.03(+0.03%)
Jan 06, 2020 116.35 117.82 115.62 117.76 2,224,459 +0.75(+0.64%)
Jan 03, 2020 116.85 117.78 116.43 117.01 5,544,054 -1.51(-1.28%)
Jan 02, 2020 119.92 120.36 117.58 118.52 2,877,223 -0.61(-0.51%)
Dec 31, 2019 118.60 119.37 118.12 119.14 3,037,400 +0.33(+0.27%)
Dec 30, 2019 119.96 120.40 118.30 118.81 4,202,965 -1.36(-1.14%)
Dec 27, 2019 121.70 121.80 119.79 120.17 3,322,245 -1.01(-0.83%)
Dec 26, 2019 122.10 122.27 121.01 121.18 2,568,784 -0.91(-0.74%)
Dec 24, 2019 121.32 122.33 121.08 122.09 984,312 +0.57(+0.47%)
Dec 23, 2019 121.15 121.64 120.30 121.52 4,398,849 +0.86(+0.71%)
Dec 20, 2019 119.97 120.74 119.66 120.66 3,794,727 +0.89(+0.74%)
Dec 19, 2019 119.42 119.79 118.69 119.77 1,742,742 +0.58(+0.49%)
Dec 18, 2019 119.44 119.92 118.47 119.19 1,755,682 -0.42(-0.36%)
Dec 17, 2019 120.23 120.27 119.01 119.61 1,479,597 -0.61(-0.51%)
Dec 16, 2019 120.05 120.56 119.39 120.22 1,986,614 +1.03(+0.86%)
Dec 13, 2019 119.24 120.55 118.47 119.20 2,886,246 +0.34(+0.28%)
Dec 12, 2019 117.81 119.66 117.81 118.86 1,869,181 +0.80(+0.68%)
Dec 11, 2019 118.77 119.48 117.77 118.06 1,817,253 -0.61(-0.52%)
Dec 10, 2019 117.73 119.01 117.30 118.67 1,683,982 +0.68(+0.58%)
Dec 09, 2019 118.93 119.72 117.88 117.99 1,922,645 -0.61(-0.52%)
Dec 06, 2019 118.10 118.88 117.61 118.61 3,122,651 +1.16(+0.98%)
Dec 05, 2019 118.50 118.58 116.85 117.45 3,637,350 -1.52(-1.28%)
Dec 04, 2019 118.07 119.08 117.34 118.97 1,719,009 +1.23(+1.05%)
Dec 03, 2019 116.50 117.92 116.04 117.74 2,027,116 +0.69(+0.59%)
Dec 02, 2019 118.22 118.53 116.37 117.05 2,741,284 -1.19(-1.00%)
Nov 29, 2019 117.61 118.63 117.57 118.23 1,361,251 +0.26(+0.22%)
Nov 27, 2019 117.23 118.10 117.00 117.97 1,771,924 +0.90(+0.77%)
Nov 26, 2019 117.28 117.42 116.56 117.07 2,861,736 +0.23(+0.19%)
Nov 25, 2019 114.81 117.34 114.78 116.85 4,756,623 +2.81(+2.46%)
Nov 22, 2019 113.39 114.16 112.81 114.04 4,113,305 +1.10(+0.97%)
Nov 21, 2019 112.90 113.06 111.81 112.94 3,897,684 +0.34(+0.30%)
Nov 20, 2019 111.66 113.27 111.41 112.61 5,052,230 +0.50(+0.45%)
Nov 19, 2019 110.60 112.43 110.49 112.10 2,821,448 +2.18(+1.99%)
Nov 18, 2019 110.22 110.52 109.27 109.92 1,981,050 -0.26(-0.23%)
Nov 15, 2019 108.98 110.30 108.95 110.18 2,201,926 +1.63(+1.50%)
Nov 14, 2019 108.88 109.37 107.50 108.55 3,467,184 -0.72(-0.66%)
Nov 13, 2019 108.69 109.83 108.23 109.27 1,709,264 +0.20(+0.18%)
Nov 12, 2019 108.72 110.01 108.52 109.07 2,547,076 +0.34(+0.31%)
Nov 11, 2019 108.64 108.90 108.14 108.73 1,888,770 -0.32(-0.29%)
Nov 08, 2019 106.73 109.15 106.30 109.05 1,631,154 +1.99(+1.86%)
Nov 07, 2019 107.47 107.81 106.78 107.06 1,276,407 +0.04(+0.04%)
Nov 06, 2019 108.15 108.20 106.87 107.03 3,898,252 -1.20(-1.11%)
Nov 05, 2019 108.33 108.76 107.89 108.22 1,373,323 +0.02(+0.02%)
Nov 04, 2019 108.98 109.29 108.05 108.20 1,902,223 -0.35(-0.32%)
Nov 01, 2019 106.64 108.58 106.32 108.55 2,159,219 +2.48(+2.34%)
Oct 31, 2019 106.04 106.29 105.22 106.07 2,001,896 -0.25(-0.23%)
Oct 30, 2019 106.37 106.44 105.53 106.31 1,650,312 +0.13(+0.12%)
Oct 29, 2019 105.69 106.82 105.64 106.19 1,792,681 +0.45(+0.43%)
Oct 28, 2019 104.56 105.93 104.46 105.73 1,118,937 +1.39(+1.34%)
Oct 25, 2019 103.48 104.59 103.17 104.34 1,679,528 -0.15(-0.14%)
Oct 24, 2019 104.58 104.58 103.81 104.48 1,460,817 +0.10(+0.09%)
Oct 23, 2019 103.94 105.16 103.70 104.39 1,677,578 +0.34(+0.32%)
Oct 22, 2019 105.33 106.34 104.05 104.05 4,453,415 +1.70(+1.66%)
Oct 21, 2019 101.48 102.86 101.22 102.35 1,410,116 +1.29(+1.28%)
Oct 18, 2019 101.69 102.22 100.29 101.06 1,809,469 -0.75(-0.74%)
Oct 17, 2019 101.44 102.20 101.30 101.81 1,462,064 +0.67(+0.66%)
Oct 16, 2019 101.04 101.73 100.81 101.14 2,265,453 -0.11(-0.11%)
Oct 15, 2019 99.97 101.57 99.85 101.24 1,571,263 +1.82(+1.83%)
Oct 14, 2019 98.95 100.34 98.81 99.43 1,223,965 +0.38(+0.38%)
Oct 11, 2019 98.48 99.90 98.48 99.05 5,866,406 +1.23(+1.25%)
Oct 10, 2019 96.74 97.99 96.67 97.83 1,373,472 +1.24(+1.28%)
Oct 09, 2019 96.48 97.43 96.48 96.59 1,505,377 +0.14(+0.14%)
Oct 08, 2019 97.53 97.76 96.16 96.45 2,994,651 -1.58(-1.61%)
Oct 07, 2019 98.11 99.13 97.86 98.03 1,954,809 -0.32(-0.32%)
Oct 04, 2019 97.84 98.74 96.94 98.35 2,675,343 +0.73(+0.75%)
Oct 03, 2019 96.30 97.65 95.36 97.62 3,118,891 +1.53(+1.59%)
Oct 02, 2019 96.27 96.65 94.89 96.09 4,317,087 -0.75(-0.78%)
Oct 01, 2019 98.62 99.45 96.57 96.84 3,487,069 -1.48(-1.51%)
Sep 30, 2019 98.43 99.15 97.83 98.32 1,802,738 +0.20(+0.20%)
Sep 27, 2019 99.07 100.08 97.55 98.12 3,545,164 -0.77(-0.78%)
Sep 26, 2019 100.94 100.99 98.42 98.89 3,068,969 -2.03(-2.01%)
Sep 25, 2019 101.14 101.67 100.38 100.92 1,858,861 -0.29(-0.28%)
Sep 24, 2019 103.73 103.73 100.57 101.20 2,866,694 -2.11(-2.05%)
Sep 23, 2019 104.16 104.54 103.29 103.32 1,631,188 -0.91(-0.87%)
Sep 20, 2019 103.27 104.65 103.21 104.23 3,340,591 +0.91(+0.88%)
Sep 19, 2019 103.04 104.14 103.01 103.32 3,078,208 +0.19(+0.18%)
Sep 18, 2019 103.95 103.97 102.05 103.13 1,611,566 -0.74(-0.71%)
Sep 17, 2019 103.46 104.16 103.10 103.87 1,302,313 +0.05(+0.05%)
Sep 16, 2019 102.62 104.13 102.42 103.82 1,686,316 +0.93(+0.90%)
Sep 13, 2019 102.91 103.94 102.89 102.89 1,454,337 +0.05(+0.05%)
Sep 12, 2019 103.88 103.88 102.37 102.84 2,431,448 -0.60(-0.58%)
Sep 11, 2019 101.98 103.51 101.71 103.45 2,451,667 +1.76(+1.73%)
Sep 10, 2019 99.98 101.74 99.32 101.69 1,800,631 +1.14(+1.13%)
Sep 09, 2019 101.14 101.20 99.68 100.55 2,177,201 -0.41(-0.40%)
Sep 06, 2019 101.10 101.87 100.79 100.96 1,723,310 -0.15(-0.15%)
Sep 05, 2019 100.66 101.56 100.02 101.11 1,973,110 +1.17(+1.17%)
Sep 04, 2019 100.50 100.71 99.10 99.94 2,119,282 +0.06(+0.06%)
Sep 03, 2019 101.02 101.74 99.46 99.88 3,375,398 -1.76(-1.73%)
Aug 30, 2019 102.73 102.73 101.02 101.64 1,366,232 -0.68(-0.67%)
Aug 29, 2019 102.57 103.03 101.73 102.32 1,509,052 +0.73(+0.72%)
Aug 28, 2019 100.65 102.40 100.29 101.59 2,368,144 +0.65(+0.65%)
Aug 27, 2019 102.54 103.06 100.45 100.94 1,971,193 -0.93(-0.91%)
Aug 26, 2019 101.91 102.19 101.27 101.87 1,445,255 +0.74(+0.73%)
Aug 23, 2019 103.38 104.33 100.68 101.13 3,741,620 -2.72(-2.62%)
Aug 22, 2019 104.87 104.97 102.78 103.85 1,490,194 -0.86(-0.82%)
Aug 21, 2019 104.46 104.94 103.91 104.71 1,200,395 +0.95(+0.91%)
Aug 20, 2019 104.33 104.99 103.52 103.76 2,853,206 -1.07(-1.02%)
Aug 19, 2019 104.60 105.20 104.00 104.83 3,295,957 +1.17(+1.13%)
Aug 16, 2019 101.94 103.85 101.88 103.65 2,956,778 +2.26(+2.23%)
Aug 15, 2019 101.84 102.32 100.88 101.39 2,318,690 -0.35(-0.34%)
Aug 14, 2019 102.65 103.26 101.65 101.74 11,081,366 -2.32(-2.23%)
Aug 13, 2019 102.53 105.07 102.53 104.06 1,520,186 +1.20(+1.17%)
Aug 12, 2019 103.42 104.48 102.58 102.85 1,822,339 -1.30(-1.25%)
Aug 09, 2019 103.93 104.78 102.65 104.16 2,382,071 -0.40(-0.38%)
Aug 08, 2019 102.91 104.70 102.85 104.55 2,944,157 +1.84(+1.79%)
Aug 07, 2019 101.81 103.10 100.44 102.72 1,908,499 +0.28(+0.27%)
Aug 06, 2019 101.50 102.63 100.45 102.44 2,259,419 +1.43(+1.42%)
Aug 05, 2019 102.45 102.70 100.16 101.01 2,965,836 -2.74(-2.65%)
Aug 02, 2019 104.59 104.93 102.97 103.75 2,052,336 -1.29(-1.23%)
Aug 01, 2019 104.54 106.77 104.33 105.05 2,998,197 +0.71(+0.68%)
Jul 31, 2019 105.12 106.04 103.54 104.33 1,843,003 -0.69(-0.66%)
Jul 30, 2019 103.47 105.08 103.15 105.03 2,289,747 +0.94(+0.90%)
Jul 29, 2019 104.28 104.65 103.06 104.09 1,662,247 +0.09(+0.09%)
Jul 26, 2019 102.97 104.00 102.71 104.00 1,741,539 +1.11(+1.07%)
Jul 25, 2019 104.19 104.23 102.88 102.89 3,484,051 -1.46(-1.40%)
Jul 24, 2019 104.06 104.38 102.81 104.36 1,920,138 +0.29(+0.28%)
Jul 23, 2019 104.04 104.40 103.40 104.07 2,006,727 +0.27(+0.26%)
Jul 22, 2019 103.60 104.47 103.44 103.80 1,555,493 +0.24(+0.23%)
Jul 19, 2019 105.17 105.37 103.51 103.56 3,115,974 -1.55(-1.47%)
Jul 18, 2019 103.97 105.38 103.97 105.11 2,458,790 +0.86(+0.82%)
Jul 17, 2019 104.12 104.92 103.80 104.26 1,126,611 +0.11(+0.10%)
Jul 16, 2019 105.01 105.08 104.10 104.15 2,085,120 -0.60(-0.58%)
Jul 15, 2019 104.16 105.09 103.96 104.75 1,456,356 +0.55(+0.53%)
Jul 12, 2019 104.64 104.92 103.71 104.20 3,494,623 -1.44(-1.36%)
Jul 11, 2019 106.81 107.08 104.48 105.64 3,549,797 -1.53(-1.43%)
Jul 10, 2019 107.79 108.13 105.85 107.17 2,405,078 -0.31(-0.28%)
Jul 09, 2019 105.80 107.50 105.43 107.47 2,581,044 +1.09(+1.02%)
Jul 08, 2019 107.45 107.60 105.33 106.39 4,613,787 -1.46(-1.35%)
Jul 05, 2019 108.98 109.48 107.73 107.85 3,828,712 -1.69(-1.54%)
Jul 03, 2019 108.61 109.54 108.25 109.54 863,326 +1.26(+1.17%)
Jul 02, 2019 108.52 108.57 107.53 108.28 1,990,583 +0.16(+0.15%)
Jul 01, 2019 108.79 108.95 107.79 108.12 1,941,829 +0.39(+0.36%)
Jun 28, 2019 106.39 107.79 106.10 107.73 4,155,004 +1.80(+1.70%)
Jun 27, 2019 104.94 106.08 104.67 105.94 1,654,133 +1.44(+1.38%)
Jun 26, 2019 105.78 106.15 104.14 104.49 2,044,986 -1.06(-1.00%)
Jun 25, 2019 106.41 107.03 105.32 105.55 2,922,709 -0.19(-0.18%)
Jun 24, 2019 107.79 108.04 105.56 105.74 3,679,058 -2.34(-2.17%)
Jun 21, 2019 107.20 108.08 106.01 108.08 1,890,000 +0.82(+0.76%)
Jun 20, 2019 107.61 108.80 106.72 107.26 1,788,507 +0.44(+0.42%)
Jun 19, 2019 105.96 106.83 105.84 106.81 1,416,772 +0.60(+0.57%)
Jun 18, 2019 105.70 106.86 105.26 106.21 2,581,864 +1.44(+1.38%)
Jun 17, 2019 102.51 104.94 102.48 104.77 2,077,509 +3.01(+2.96%)
Jun 14, 2019 102.51 102.95 101.58 101.76 1,380,363 -0.96(-0.93%)
Jun 13, 2019 102.13 102.89 101.75 102.72 1,403,938 +0.76(+0.75%)
Jun 12, 2019 101.47 102.10 100.92 101.95 925,240 +0.62(+0.61%)
Jun 11, 2019 102.73 102.77 101.15 101.33 1,345,827 -0.50(-0.49%)
Jun 10, 2019 102.65 103.20 101.84 101.84 1,233,009 -0.61(-0.60%)
Jun 07, 2019 101.01 102.59 100.86 102.45 1,286,210 +1.64(+1.62%)
Jun 06, 2019 101.57 102.41 100.60 100.81 2,048,262 -1.00(-0.98%)
Jun 05, 2019 102.27 102.30 101.04 101.81 2,164,964 +0.17(+0.16%)
Jun 04, 2019 100.64 101.94 100.12 101.64 2,556,957 +1.92(+1.93%)
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.