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 )

132.59 -0.69 (-0.52%)
Official Closing Price Updated: 4:15 PM EDT, May 8, 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 (%)
Dec 31, 2019 118.60 119.37 118.12 119.14 3,037,402 +0.33(+0.27%)
Dec 30, 2019 119.96 120.40 118.30 118.81 4,202,968 -1.36(-1.14%)
Dec 27, 2019 121.70 121.80 119.79 120.17 3,322,247 -1.01(-0.83%)
Dec 26, 2019 122.10 122.27 121.01 121.18 2,568,785 -0.91(-0.74%)
Dec 24, 2019 121.32 122.33 121.08 122.09 984,313 +0.57(+0.47%)
Dec 23, 2019 121.15 121.64 120.30 121.52 4,398,852 +0.86(+0.71%)
Dec 20, 2019 119.97 120.74 119.66 120.66 3,794,729 +0.89(+0.74%)
Dec 19, 2019 119.42 119.79 118.69 119.77 1,742,743 +0.58(+0.49%)
Dec 18, 2019 119.44 119.92 118.47 119.19 1,755,683 -0.42(-0.36%)
Dec 17, 2019 120.23 120.27 119.01 119.61 1,479,598 -0.61(-0.51%)
Dec 16, 2019 120.05 120.56 119.39 120.22 1,986,615 +1.03(+0.86%)
Dec 13, 2019 119.24 120.55 118.47 119.20 2,886,248 +0.34(+0.28%)
Dec 12, 2019 117.81 119.66 117.81 118.86 1,869,182 +0.80(+0.68%)
Dec 11, 2019 118.77 119.48 117.77 118.06 1,817,254 -0.61(-0.52%)
Dec 10, 2019 117.73 119.01 117.30 118.67 1,683,984 +0.68(+0.58%)
Dec 09, 2019 118.93 119.72 117.88 117.99 1,922,647 -0.61(-0.52%)
Dec 06, 2019 118.10 118.88 117.61 118.61 3,122,653 +1.16(+0.98%)
Dec 05, 2019 118.50 118.58 116.85 117.45 3,637,352 -1.52(-1.28%)
Dec 04, 2019 118.07 119.08 117.34 118.97 1,719,010 +1.23(+1.05%)
Dec 03, 2019 116.50 117.92 116.04 117.74 2,027,117 +0.69(+0.59%)
Dec 02, 2019 118.22 118.53 116.37 117.04 2,741,285 -1.19(-1.00%)
Nov 29, 2019 117.61 118.63 117.57 118.23 1,361,252 +0.26(+0.22%)
Nov 27, 2019 117.23 118.10 117.00 117.97 1,771,925 +0.90(+0.77%)
Nov 26, 2019 117.28 117.42 116.56 117.07 2,861,738 +0.23(+0.19%)
Nov 25, 2019 114.81 117.34 114.78 116.85 4,756,626 +2.81(+2.46%)
Nov 22, 2019 113.39 114.16 112.81 114.04 4,113,308 +1.10(+0.97%)
Nov 21, 2019 112.90 113.06 111.81 112.94 3,897,686 +0.34(+0.30%)
Nov 20, 2019 111.66 113.27 111.41 112.61 5,052,233 +0.50(+0.45%)
Nov 19, 2019 110.60 112.43 110.49 112.10 2,821,450 +2.18(+1.99%)
Nov 18, 2019 110.22 110.52 109.27 109.92 1,981,052 -0.26(-0.23%)
Nov 15, 2019 108.98 110.30 108.95 110.18 2,201,928 +1.63(+1.50%)
Nov 14, 2019 108.88 109.37 107.50 108.55 3,467,186 -0.72(-0.66%)
Nov 13, 2019 108.69 109.83 108.23 109.27 1,709,266 +0.20(+0.18%)
Nov 12, 2019 108.72 110.01 108.52 109.07 2,547,078 +0.34(+0.31%)
Nov 11, 2019 108.64 108.90 108.14 108.73 1,888,772 -0.32(-0.29%)
Nov 08, 2019 106.73 109.15 106.30 109.05 1,631,155 +1.99(+1.85%)
Nov 07, 2019 107.47 107.81 106.78 107.06 1,276,408 +0.04(+0.04%)
Nov 06, 2019 108.15 108.20 106.87 107.03 3,898,255 -1.19(-1.10%)
Nov 05, 2019 108.33 108.76 107.88 108.22 1,373,324 +0.02(+0.02%)
Nov 04, 2019 108.98 109.29 108.05 108.20 1,902,224 -0.35(-0.32%)
Nov 01, 2019 106.64 108.58 106.32 108.55 2,159,221 +2.48(+2.34%)
Oct 31, 2019 106.04 106.29 105.22 106.07 2,001,897 -0.25(-0.23%)
Oct 30, 2019 106.37 106.44 105.53 106.31 1,650,313 +0.13(+0.12%)
Oct 29, 2019 105.69 106.82 105.64 106.19 1,792,682 +0.45(+0.43%)
Oct 28, 2019 104.55 105.93 104.46 105.73 1,118,938 +1.39(+1.34%)
Oct 25, 2019 103.48 104.59 103.17 104.34 1,679,529 -0.15(-0.14%)
Oct 24, 2019 104.58 104.58 103.81 104.48 1,460,818 +0.10(+0.09%)
Oct 23, 2019 103.94 105.16 103.70 104.39 1,677,580 +0.33(+0.32%)
Oct 22, 2019 105.33 106.34 104.05 104.05 4,453,418 +1.70(+1.66%)
Oct 21, 2019 101.48 102.86 101.22 102.35 1,410,117 +1.30(+1.28%)
Oct 18, 2019 101.69 102.22 100.29 101.06 1,809,471 -0.75(-0.74%)
Oct 17, 2019 101.44 102.20 101.30 101.81 1,462,065 +0.67(+0.66%)
Oct 16, 2019 101.04 101.73 100.81 101.14 2,265,454 -0.11(-0.11%)
Oct 15, 2019 99.97 101.57 99.85 101.24 1,571,264 +1.82(+1.83%)
Oct 14, 2019 98.95 100.34 98.81 99.43 1,223,966 +0.38(+0.38%)
Oct 11, 2019 98.48 99.90 98.48 99.05 5,866,410 +1.23(+1.25%)
Oct 10, 2019 96.74 97.99 96.67 97.83 1,373,473 +1.24(+1.28%)
Oct 09, 2019 96.48 97.43 96.48 96.59 1,505,378 +0.14(+0.14%)
Oct 08, 2019 97.53 97.76 96.16 96.45 2,994,653 -1.58(-1.61%)
Oct 07, 2019 98.11 99.13 97.86 98.03 1,954,810 -0.32(-0.32%)
Oct 04, 2019 97.84 98.74 96.94 98.35 2,675,345 +0.73(+0.75%)
Oct 03, 2019 96.30 97.65 95.35 97.62 3,118,893 +1.53(+1.59%)
Oct 02, 2019 96.27 96.65 94.89 96.09 4,317,090 -0.75(-0.78%)
Oct 01, 2019 98.62 99.45 96.57 96.84 3,487,071 -1.48(-1.51%)
Sep 30, 2019 98.43 99.15 97.83 98.32 1,802,739 +0.20(+0.20%)
Sep 27, 2019 99.07 100.08 97.55 98.12 3,545,166 -0.77(-0.78%)
Sep 26, 2019 100.94 100.99 98.42 98.89 3,068,971 -2.03(-2.01%)
Sep 25, 2019 101.14 101.67 100.38 100.92 1,858,863 -0.29(-0.28%)
Sep 24, 2019 103.73 103.73 100.57 101.20 2,866,696 -2.11(-2.05%)
Sep 23, 2019 104.16 104.54 103.29 103.32 1,631,189 -0.91(-0.87%)
Sep 20, 2019 103.27 104.65 103.21 104.23 3,340,593 +0.91(+0.88%)
Sep 19, 2019 103.04 104.14 103.01 103.32 3,078,210 +0.19(+0.18%)
Sep 18, 2019 103.95 103.97 102.05 103.13 1,611,567 -0.74(-0.71%)
Sep 17, 2019 103.46 104.16 103.10 103.87 1,302,314 +0.05(+0.05%)
Sep 16, 2019 102.62 104.13 102.42 103.82 1,686,317 +0.93(+0.90%)
Sep 13, 2019 102.91 103.94 102.89 102.89 1,454,338 +0.05(+0.05%)
Sep 12, 2019 103.88 103.88 102.37 102.84 2,431,450 -0.60(-0.58%)
Sep 11, 2019 101.98 103.50 101.71 103.45 2,451,668 +1.76(+1.73%)
Sep 10, 2019 99.98 101.74 99.32 101.69 1,800,632 +1.14(+1.13%)
Sep 09, 2019 101.14 101.20 99.68 100.55 2,177,202 -0.41(-0.40%)
Sep 06, 2019 101.10 101.87 100.79 100.96 1,723,311 -0.15(-0.15%)
Sep 05, 2019 100.66 101.56 100.02 101.11 1,973,111 +1.17(+1.17%)
Sep 04, 2019 100.50 100.71 99.10 99.94 2,119,283 +0.06(+0.06%)
Sep 03, 2019 101.02 101.74 99.46 99.88 3,375,401 -1.76(-1.73%)
Aug 30, 2019 102.73 102.73 101.02 101.64 1,366,233 -0.68(-0.67%)
Aug 29, 2019 102.57 103.03 101.73 102.32 1,509,053 +0.73(+0.72%)
Aug 28, 2019 100.65 102.40 100.29 101.59 2,368,146 +0.65(+0.65%)
Aug 27, 2019 102.54 103.06 100.45 100.94 1,971,194 -0.93(-0.91%)
Aug 26, 2019 101.91 102.19 101.27 101.87 1,445,256 +0.74(+0.73%)
Aug 23, 2019 103.38 104.33 100.68 101.13 3,741,622 -2.72(-2.62%)
Aug 22, 2019 104.87 104.97 102.78 103.85 1,490,195 -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 2,853,208 -1.07(-1.02%)
Aug 19, 2019 104.60 105.20 104.00 104.83 3,295,959 +1.17(+1.13%)
Aug 16, 2019 101.94 103.85 101.88 103.65 2,956,780 +2.26(+2.23%)
Aug 15, 2019 101.84 102.32 100.88 101.39 2,318,692 -0.35(-0.34%)
Aug 14, 2019 102.65 103.26 101.65 101.74 11,081,374 -2.32(-2.23%)
Aug 13, 2019 102.53 105.07 102.53 104.06 1,520,187 +1.20(+1.17%)
Aug 12, 2019 103.42 104.48 102.58 102.85 1,822,340 -1.30(-1.25%)
Aug 09, 2019 103.93 104.78 102.65 104.16 2,382,073 -0.40(-0.38%)
Aug 08, 2019 102.91 104.70 102.85 104.55 2,944,159 +1.84(+1.79%)
Aug 07, 2019 101.81 103.10 100.44 102.72 1,908,501 +0.28(+0.27%)
Aug 06, 2019 101.50 102.63 100.45 102.44 2,259,420 +1.43(+1.42%)
Aug 05, 2019 102.45 102.70 100.16 101.01 2,965,837 -2.74(-2.65%)
Aug 02, 2019 104.59 104.93 102.97 103.75 2,052,337 -1.29(-1.23%)
Aug 01, 2019 104.54 106.77 104.33 105.05 2,998,199 +0.71(+0.68%)
Jul 31, 2019 105.12 106.04 103.54 104.33 1,843,004 -0.69(-0.66%)
Jul 30, 2019 103.47 105.08 103.15 105.03 2,289,749 +0.94(+0.90%)
Jul 29, 2019 104.28 104.65 103.06 104.09 1,662,248 +0.09(+0.09%)
Jul 26, 2019 102.97 104.00 102.71 104.00 1,741,540 +1.11(+1.07%)
Jul 25, 2019 104.19 104.23 102.88 102.89 3,484,053 -1.46(-1.40%)
Jul 24, 2019 104.06 104.38 102.81 104.36 1,920,140 +0.29(+0.28%)
Jul 23, 2019 104.04 104.40 103.40 104.07 2,006,728 +0.27(+0.26%)
Jul 22, 2019 103.60 104.47 103.44 103.80 1,555,494 +0.24(+0.23%)
Jul 19, 2019 105.17 105.37 103.50 103.56 3,115,976 -1.55(-1.47%)
Jul 18, 2019 103.97 105.38 103.97 105.11 2,458,792 +0.86(+0.82%)
Jul 17, 2019 104.12 104.92 103.80 104.26 1,126,612 +0.11(+0.10%)
Jul 16, 2019 105.01 105.08 104.10 104.15 2,085,122 -0.60(-0.58%)
Jul 15, 2019 104.16 105.09 103.96 104.75 1,456,357 +0.55(+0.53%)
Jul 12, 2019 104.64 104.92 103.71 104.20 3,494,625 -1.44(-1.36%)
Jul 11, 2019 106.81 107.08 104.48 105.64 3,549,800 -1.53(-1.43%)
Jul 10, 2019 107.79 108.13 105.85 107.17 2,405,079 -0.31(-0.28%)
Jul 09, 2019 105.80 107.50 105.43 107.47 2,581,046 +1.09(+1.02%)
Jul 08, 2019 107.45 107.60 105.33 106.39 4,613,790 -1.46(-1.35%)
Jul 05, 2019 108.98 109.48 107.73 107.85 3,828,715 -1.69(-1.54%)
Jul 03, 2019 108.61 109.54 108.25 109.54 863,326 +1.26(+1.17%)
Jul 02, 2019 108.52 108.57 107.52 108.28 1,990,584 +0.16(+0.15%)
Jul 01, 2019 108.79 108.95 107.79 108.12 1,941,831 +0.39(+0.36%)
Jun 28, 2019 106.39 107.79 106.10 107.73 4,155,007 +1.80(+1.70%)
Jun 27, 2019 104.94 106.08 104.67 105.94 1,654,134 +1.44(+1.38%)
Jun 26, 2019 105.78 106.15 104.14 104.49 2,044,987 -1.06(-1.00%)
Jun 25, 2019 106.41 107.03 105.32 105.55 2,922,711 -0.19(-0.18%)
Jun 24, 2019 107.79 108.04 105.56 105.74 3,679,061 -2.34(-2.17%)
Jun 21, 2019 107.20 108.08 106.01 108.08 1,890,002 +0.82(+0.76%)
Jun 20, 2019 107.61 108.80 106.72 107.26 1,788,508 +0.44(+0.42%)
Jun 19, 2019 105.96 106.83 105.84 106.81 1,416,773 +0.60(+0.57%)
Jun 18, 2019 105.70 106.86 105.26 106.21 2,581,866 +1.44(+1.38%)
Jun 17, 2019 102.51 104.94 102.48 104.77 2,077,510 +3.01(+2.96%)
Jun 14, 2019 102.51 102.95 101.58 101.76 1,380,364 -0.96(-0.93%)
Jun 13, 2019 102.13 102.89 101.75 102.72 1,403,939 +0.76(+0.75%)
Jun 12, 2019 101.47 102.10 100.92 101.95 925,241 +0.62(+0.61%)
Jun 11, 2019 102.73 102.77 101.15 101.33 1,345,828 -0.50(-0.49%)
Jun 10, 2019 102.65 103.20 101.84 101.84 1,233,010 -0.61(-0.60%)
Jun 07, 2019 101.01 102.59 100.86 102.45 1,286,211 +1.64(+1.62%)
Jun 06, 2019 101.57 102.41 100.60 100.81 2,048,263 -1.00(-0.98%)
Jun 05, 2019 102.27 102.30 101.04 101.81 2,164,966 +0.17(+0.16%)
Jun 04, 2019 100.64 101.94 100.12 101.64 2,556,959 +1.92(+1.93%)
Jun 03, 2019 99.01 100.83 98.97 99.72 2,066,606 +1.07(+1.08%)
May 31, 2019 99.58 99.75 98.51 98.65 2,081,694 -1.79(-1.78%)
May 30, 2019 100.53 101.20 99.69 100.44 1,531,777 +0.04(+0.04%)
May 29, 2019 100.85 101.10 99.79 100.40 2,567,876 -1.14(-1.12%)
May 28, 2019 102.38 103.50 101.36 101.53 2,472,000 -1.28(-1.25%)
May 24, 2019 102.72 103.77 102.45 102.81 1,360,195 +0.42(+0.42%)
May 23, 2019 102.43 102.72 101.56 102.39 2,618,794 -0.90(-0.87%)
May 22, 2019 102.53 103.70 101.81 103.29 2,447,537 +0.33(+0.32%)
May 21, 2019 101.52 103.13 101.38 102.96 1,596,627 +2.00(+1.98%)
May 20, 2019 101.80 101.89 100.68 100.96 2,544,731 -1.43(-1.40%)
May 17, 2019 102.62 103.53 101.98 102.39 2,987,545 -0.66(-0.64%)
May 16, 2019 102.55 103.97 102.37 103.05 2,346,658 +1.06(+1.04%)
May 15, 2019 100.55 102.22 100.12 102.00 1,747,092 +0.92(+0.91%)
May 14, 2019 100.47 101.81 99.98 101.08 2,625,998 +1.10(+1.11%)
May 13, 2019 101.63 101.93 99.52 99.97 3,849,495 -3.63(-3.50%)
May 10, 2019 103.25 103.94 101.62 103.60 5,187,513 -0.34(-0.32%)
May 09, 2019 103.12 104.45 101.87 103.94 3,301,646 -0.25(-0.24%)
May 08, 2019 103.65 105.00 103.08 104.19 2,762,072 -0.04(-0.04%)
May 07, 2019 106.18 107.01 103.41 104.22 3,195,060 -3.16(-2.94%)
May 06, 2019 104.62 107.61 104.39 107.38 2,337,906 +0.91(+0.85%)
May 03, 2019 104.80 106.56 104.80 106.47 1,806,939 +1.90(+1.82%)
May 02, 2019 103.98 105.15 103.30 104.57 2,573,516 +0.41(+0.40%)
May 01, 2019 104.84 105.57 103.96 104.16 1,539,631 -0.85(-0.81%)
Apr 30, 2019 105.72 106.26 103.90 105.00 3,944,751 -0.88(-0.83%)
Apr 29, 2019 106.03 106.52 105.22 105.88 1,763,998 -0.09(-0.08%)
Apr 26, 2019 105.11 106.01 104.53 105.97 1,568,770 +0.68(+0.65%)
Apr 25, 2019 103.86 105.62 103.18 105.29 2,486,020 +1.06(+1.01%)
Apr 24, 2019 105.62 105.72 103.92 104.23 3,624,278 -1.14(-1.09%)
Apr 23, 2019 103.41 105.94 102.96 105.38 4,180,098 +2.18(+2.11%)
Apr 22, 2019 103.21 104.04 102.38 103.20 4,281,183 +0.05(+0.05%)
Apr 18, 2019 104.13 104.71 101.45 103.15 6,269,001 -0.59(-0.57%)
Apr 17, 2019 108.23 108.41 103.07 103.74 7,547,941 -4.19(-3.89%)
Apr 16, 2019 109.56 109.88 107.64 107.94 2,481,285 -1.08(-1.00%)
Apr 15, 2019 109.55 110.05 108.06 109.02 2,441,066 -0.55(-0.50%)
Apr 12, 2019 110.89 111.27 109.25 109.57 2,889,237 -0.84(-0.76%)
Apr 11, 2019 112.38 112.48 110.01 110.41 4,312,523 -1.91(-1.70%)
Apr 10, 2019 111.29 112.49 111.24 112.33 1,307,729 +1.22(+1.10%)
Apr 09, 2019 112.32 112.50 110.82 111.10 2,062,671 -1.82(-1.61%)
Apr 08, 2019 113.35 113.35 111.80 112.92 2,774,631 -0.48(-0.43%)
Apr 05, 2019 111.66 113.56 111.66 113.40 2,578,807 +1.88(+1.68%)
Apr 04, 2019 111.77 112.42 110.49 111.53 1,791,320 -0.45(-0.41%)
Apr 03, 2019 111.86 112.24 111.09 111.98 2,706,555 +0.66(+0.59%)
Apr 02, 2019 110.29 111.74 110.17 111.32 1,681,258 +0.90(+0.81%)
Apr 01, 2019 111.18 111.53 110.24 110.42 2,210,347 +0.11(+0.10%)
Mar 29, 2019 109.03 110.56 109.03 110.31 2,472,088 +2.31(+2.14%)
Mar 28, 2019 107.55 108.51 107.24 108.00 2,411,822 +0.65(+0.61%)
Mar 27, 2019 108.64 109.01 106.34 107.35 3,387,213 -1.51(-1.39%)
Mar 26, 2019 107.68 108.94 107.68 108.86 1,876,972 +1.98(+1.86%)
Mar 25, 2019 106.98 107.35 105.56 106.88 2,568,131 +0.15(+0.14%)
Mar 22, 2019 109.96 110.22 106.67 106.73 3,608,101 -3.75(-3.39%)
Mar 21, 2019 108.54 110.49 108.31 110.48 3,908,452 -1.19(-1.07%)
Mar 20, 2019 112.09 112.77 110.86 111.67 2,883,417 -0.66(-0.59%)
Mar 19, 2019 112.76 112.92 112.08 112.33 2,276,086 -0.07(-0.06%)
Mar 18, 2019 112.72 113.47 111.73 112.40 3,053,005 -0.28(-0.25%)
Mar 15, 2019 111.66 112.82 111.64 112.68 2,581,037 +1.19(+1.07%)
Mar 14, 2019 111.92 112.42 110.99 111.49 2,469,983 -0.31(-0.27%)
Mar 13, 2019 110.49 111.95 110.49 111.79 1,453,051 +1.44(+1.31%)
Mar 12, 2019 109.79 110.92 109.46 110.35 2,168,332 +0.90(+0.82%)
Mar 11, 2019 107.68 109.57 107.44 109.45 2,090,940 +2.29(+2.14%)
Mar 08, 2019 106.56 107.35 106.10 107.17 2,866,130 -0.52(-0.49%)
Mar 07, 2019 108.43 108.60 106.88 107.69 3,221,403 -0.72(-0.66%)
Mar 06, 2019 111.84 111.94 108.35 108.41 5,015,248 -3.50(-3.13%)
Mar 05, 2019 112.59 113.18 111.68 111.91 2,722,553 -0.58(-0.52%)
Mar 04, 2019 114.41 114.70 111.02 112.49 4,067,970 -1.09(-0.96%)
Mar 01, 2019 111.71 113.73 111.58 113.58 2,395,063 +2.34(+2.10%)
Feb 28, 2019 111.85 112.02 110.67 111.24 1,678,335 -1.38(-1.23%)
Feb 27, 2019 110.67 112.86 110.60 112.62 1,187,636 +1.62(+1.46%)
Feb 26, 2019 111.15 111.81 110.57 111.00 1,598,041 -0.45(-0.41%)
Feb 25, 2019 110.62 111.85 110.59 111.46 3,126,603 +2.22(+2.03%)
Feb 22, 2019 107.98 109.42 107.65 109.24 1,358,472 +1.54(+1.43%)
Feb 21, 2019 109.27 109.53 107.31 107.70 1,297,655 -1.92(-1.76%)
Feb 20, 2019 110.11 110.43 108.61 109.62 1,365,820 -0.30(-0.27%)
Feb 19, 2019 110.32 111.09 109.81 109.92 1,209,264 -0.63(-0.57%)
Feb 15, 2019 108.88 110.56 108.88 110.55 1,706,198 +1.80(+1.65%)
Feb 14, 2019 108.16 109.08 107.77 108.75 1,268,253 +0.46(+0.43%)
Feb 13, 2019 108.02 109.04 107.98 108.29 1,297,288 +0.33(+0.30%)
Feb 12, 2019 107.42 108.05 107.02 107.96 1,378,897 +1.06(+1.00%)
Feb 11, 2019 106.51 107.05 106.05 106.90 1,877,142 +0.53(+0.50%)
Feb 08, 2019 105.39 106.51 104.94 106.37 2,564,213 +0.66(+0.63%)
Feb 07, 2019 107.61 107.78 105.21 105.70 2,932,403 -2.71(-2.50%)
Feb 06, 2019 108.57 109.09 107.70 108.42 2,231,068 -0.18(-0.16%)
Feb 05, 2019 108.54 109.79 108.07 108.60 1,901,312 -0.18(-0.16%)
Feb 04, 2019 108.86 109.03 107.70 108.77 1,654,827 -0.03(-0.03%)
Feb 01, 2019 108.29 109.04 107.68 108.80 1,609,918 +0.57(+0.53%)
Jan 31, 2019 106.62 108.42 106.45 108.23 2,183,347 +1.47(+1.38%)
Jan 30, 2019 105.82 106.90 104.61 106.76 1,779,276 +0.72(+0.68%)
Jan 29, 2019 105.83 106.44 105.14 106.04 1,231,267 +0.21(+0.20%)
Jan 28, 2019 106.80 107.01 105.26 105.83 2,651,184 -2.15(-1.99%)
Jan 25, 2019 106.96 108.08 106.45 107.98 2,050,580 +1.63(+1.53%)
Jan 24, 2019 106.08 106.81 105.81 106.36 1,533,004 -0.02(-0.02%)
Jan 23, 2019 107.23 108.32 105.14 106.38 2,090,074 -0.90(-0.84%)
Jan 22, 2019 108.20 108.39 106.54 107.27 3,598,076 -1.73(-1.58%)
Jan 18, 2019 108.59 109.13 107.40 109.00 2,558,335 +0.67(+0.62%)
Jan 17, 2019 106.56 109.05 106.56 108.33 1,284,347 +1.12(+1.05%)
Jan 16, 2019 107.89 109.19 107.10 107.20 2,236,786 -0.58(-0.54%)
Jan 15, 2019 105.96 107.84 105.77 107.79 1,646,721 +2.04(+1.93%)
Jan 14, 2019 106.89 107.10 105.55 105.74 2,963,522 -1.82(-1.69%)
Jan 11, 2019 107.00 107.72 106.39 107.56 1,653,700 +0.11(+0.10%)
Jan 10, 2019 105.58 107.55 104.71 107.45 2,136,826 +1.38(+1.30%)
Jan 09, 2019 105.53 106.66 105.35 106.07 2,201,127 +0.74(+0.70%)
Jan 08, 2019 105.64 105.66 103.09 105.33 2,322,610 +0.75(+0.72%)
Jan 07, 2019 102.41 105.44 102.30 104.58 3,201,362 +3.39(+3.35%)
Jan 04, 2019 97.80 101.66 97.72 101.19 3,036,496 +4.85(+5.03%)
Jan 03, 2019 98.32 98.82 96.34 96.34 3,846,745 +0.14(+0.14%)
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.