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 )

126.49 +0.82 (+0.65%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 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 26, 2024 125.95 126.92 125.05 126.49 833,050 +0.82(+0.65%)
Apr 25, 2024 126.78 127.27 124.40 125.67 2,024,186 -2.09(-1.64%)
Apr 24, 2024 128.00 128.86 127.38 127.76 1,238,620 -0.26(-0.20%)
Apr 23, 2024 126.59 128.88 126.59 128.02 1,926,746 +1.91(+1.51%)
Apr 22, 2024 125.32 127.09 124.06 126.11 1,887,256 +1.39(+1.11%)
Apr 19, 2024 125.03 125.57 123.60 124.72 1,996,759 +0.08(+0.06%)
Apr 18, 2024 125.31 125.92 124.56 124.64 2,114,748 -1.25(-0.99%)
Apr 17, 2024 127.49 127.62 125.87 125.89 1,444,671 -1.08(-0.85%)
Apr 16, 2024 127.54 127.89 126.83 126.97 1,753,613 -0.87(-0.68%)
Apr 15, 2024 130.41 130.41 127.48 127.84 2,542,351 -1.74(-1.34%)
Apr 12, 2024 131.44 131.63 128.97 129.58 2,165,720 -2.75(-2.08%)
Apr 11, 2024 132.32 133.36 131.45 132.33 1,318,305 +0.48(+0.36%)
Apr 10, 2024 132.07 132.15 131.16 131.85 1,716,252 -2.42(-1.80%)
Apr 09, 2024 133.11 134.64 133.10 134.27 1,349,872 +1.60(+1.21%)
Apr 08, 2024 132.55 132.86 131.82 132.67 724,418 +0.16(+0.12%)
Apr 05, 2024 131.52 133.34 130.55 132.51 1,358,220 +0.88(+0.67%)
Apr 04, 2024 134.38 134.94 131.47 131.63 1,198,618 -1.90(-1.42%)
Apr 03, 2024 133.32 134.13 133.16 133.53 1,116,817 -0.36(-0.27%)
Apr 02, 2024 135.86 135.86 133.59 133.89 1,384,924 -2.92(-2.13%)
Apr 01, 2024 137.21 137.21 135.50 136.81 1,435,288 -0.41(-0.30%)
Mar 28, 2024 138.40 137.63 137.63 137.22 1,441,167 -0.57(-0.41%)
Mar 27, 2024 136.56 137.81 135.83 137.79 1,273,975 +1.92(+1.41%)
Mar 26, 2024 136.41 137.20 135.84 135.87 1,146,711 -0.14(-0.10%)
Mar 25, 2024 136.27 136.94 135.68 136.01 1,117,656 -0.24(-0.18%)
Mar 22, 2024 137.16 137.40 136.03 136.25 2,043,449 -0.98(-0.71%)
Mar 21, 2024 137.62 138.62 137.20 137.23 1,635,441 +0.87(+0.64%)
Mar 20, 2024 135.71 136.48 134.15 136.36 1,949,455 +0.35(+0.26%)
Mar 19, 2024 134.94 136.23 134.74 136.01 1,301,253 +0.88(+0.65%)
Mar 18, 2024 135.88 136.30 135.06 135.13 1,675,401 -0.66(-0.49%)
Mar 15, 2024 135.29 136.86 135.22 135.79 2,386,680 +0.21(+0.15%)
Mar 14, 2024 137.94 138.11 134.64 135.59 2,749,215 -2.55(-1.84%)
Mar 13, 2024 138.13 139.15 137.53 138.13 1,249,222 +0.22(+0.16%)
Mar 12, 2024 138.84 138.84 137.44 137.91 1,430,268 -0.66(-0.48%)
Mar 11, 2024 138.50 139.88 138.31 138.57 1,239,253 +0.05(+0.04%)
Mar 08, 2024 138.80 140.09 138.01 138.52 2,042,325 +0.33(+0.24%)
Mar 07, 2024 138.42 139.03 137.66 138.19 1,826,198 +0.45(+0.33%)
Mar 06, 2024 137.84 138.38 137.38 137.74 1,334,736 +0.53(+0.39%)
Mar 05, 2024 137.93 138.92 136.72 137.21 2,905,960 -1.17(-0.84%)
Mar 04, 2024 139.72 140.06 137.92 138.38 2,098,523 -1.30(-0.93%)
Mar 01, 2024 137.11 140.31 136.98 139.68 2,451,571 +2.97(+2.17%)
Feb 29, 2024 140.21 140.53 136.41 136.71 3,294,751 -2.58(-1.85%)
Feb 28, 2024 140.28 140.64 139.19 139.29 2,961,562 -1.47(-1.04%)
Feb 27, 2024 139.52 141.03 138.66 140.76 2,334,558 +1.73(+1.24%)
Feb 26, 2024 137.74 139.27 137.54 139.03 2,569,514 +0.97(+0.70%)
Feb 23, 2024 137.24 138.69 137.24 138.06 1,260,146 +1.02(+0.74%)
Feb 22, 2024 135.41 137.67 135.03 137.04 1,343,569 +1.91(+1.41%)
Feb 21, 2024 134.72 135.34 133.96 135.13 1,550,782 +0.39(+0.29%)
Feb 20, 2024 135.06 135.93 134.04 134.75 2,037,330 -0.86(-0.63%)
Feb 16, 2024 135.81 136.77 135.28 135.60 2,249,725 -0.79(-0.58%)
Feb 15, 2024 134.97 136.64 134.64 136.39 1,913,890 +1.72(+1.28%)
Feb 14, 2024 133.24 134.78 133.12 134.68 1,493,606 +2.50(+1.89%)
Feb 13, 2024 132.99 133.59 131.15 132.18 2,291,681 -3.46(-2.55%)
Feb 12, 2024 134.81 135.66 133.96 135.63 1,359,490 +1.17(+0.87%)
Feb 09, 2024 134.22 134.76 133.80 134.47 1,677,364 +0.34(+0.25%)
Feb 08, 2024 133.61 134.43 133.03 134.13 1,253,753 +0.53(+0.40%)
Feb 07, 2024 135.54 135.54 133.31 133.60 1,846,484 -2.42(-1.78%)
Feb 06, 2024 134.59 136.03 134.32 136.01 2,278,120 +1.29(+0.96%)
Feb 05, 2024 133.92 135.15 132.75 134.73 2,249,057 +0.25(+0.19%)
Feb 02, 2024 135.09 135.38 133.66 134.48 2,167,310 -1.65(-1.21%)
Feb 01, 2024 134.51 136.36 133.71 136.12 2,174,970 +1.87(+1.39%)
Jan 31, 2024 136.24 136.56 134.11 134.26 1,863,367 -2.20(-1.61%)
Jan 30, 2024 136.75 136.91 135.62 136.45 2,037,751 -0.91(-0.66%)
Jan 29, 2024 135.22 137.41 134.51 137.36 1,491,809 +2.14(+1.58%)
Jan 26, 2024 135.75 136.62 135.19 135.22 2,101,827 -0.34(-0.25%)
Jan 25, 2024 135.37 136.39 134.78 135.56 2,538,545 +0.89(+0.66%)
Jan 24, 2024 136.88 136.88 134.60 134.68 1,961,745 -1.56(-1.14%)
Jan 23, 2024 135.72 136.29 134.90 136.23 1,126,311 +0.74(+0.55%)
Jan 22, 2024 134.45 135.98 134.28 135.50 1,825,382 +0.44(+0.33%)
Jan 19, 2024 134.43 135.35 133.33 135.06 1,334,107 +0.63(+0.47%)
Jan 18, 2024 134.69 134.74 133.31 134.43 1,615,356 -0.47(-0.35%)
Jan 17, 2024 134.93 135.09 133.77 134.90 1,164,125 -0.91(-0.67%)
Jan 16, 2024 136.05 136.09 134.73 135.81 2,225,275 -1.20(-0.87%)
Jan 12, 2024 137.29 138.80 136.72 137.00 1,438,446 +0.25(+0.18%)
Jan 11, 2024 137.39 137.39 135.32 136.75 1,629,334 -1.08(-0.78%)
Jan 10, 2024 138.82 138.82 136.69 137.83 1,866,130 -0.98(-0.71%)
Jan 09, 2024 138.17 139.36 137.51 138.81 2,058,296 -0.45(-0.32%)
Jan 08, 2024 134.97 139.28 134.41 139.26 1,970,112 +3.27(+2.40%)
Jan 05, 2024 135.81 136.70 134.12 135.99 2,252,963 -0.40(-0.29%)
Jan 04, 2024 136.22 137.01 135.69 136.39 1,636,431 +0.60(+0.44%)
Jan 03, 2024 137.63 137.73 135.28 135.79 2,103,833 -2.15(-1.56%)
Jan 02, 2024 134.81 138.92 134.53 137.94 2,310,213 +2.22(+1.63%)
Dec 29, 2023 136.93 136.93 135.47 135.72 1,042,058 -1.18(-0.86%)
Dec 28, 2023 136.54 137.72 136.37 136.90 1,748,805 +0.17(+0.12%)
Dec 27, 2023 135.75 136.79 135.18 136.73 1,843,721 +1.83(+1.36%)
Dec 26, 2023 134.28 135.21 133.59 134.91 1,292,891 +1.26(+0.94%)
Dec 22, 2023 131.62 134.14 131.62 133.65 1,666,861 +2.86(+2.19%)
Dec 21, 2023 129.69 130.96 129.69 130.79 1,269,479 +2.03(+1.58%)
Dec 20, 2023 131.67 131.69 128.73 128.76 1,693,880 -3.91(-2.95%)
Dec 19, 2023 131.18 132.91 131.03 132.67 1,404,384 +2.09(+1.60%)
Dec 18, 2023 131.87 131.87 130.12 130.59 1,183,718 -0.95(-0.72%)
Dec 15, 2023 132.75 133.64 130.94 131.54 2,530,509 -0.97(-0.73%)
Dec 14, 2023 132.12 133.37 131.71 132.50 2,894,559 +1.35(+1.03%)
Dec 13, 2023 126.58 131.38 126.33 131.16 3,396,414 +5.26(+4.18%)
Dec 12, 2023 125.46 126.19 123.96 125.90 1,690,314 +1.36(+1.09%)
Dec 11, 2023 123.73 124.60 123.33 124.54 1,643,247 +0.89(+0.72%)
Dec 08, 2023 124.07 124.83 123.40 123.65 1,285,420 -0.86(-0.69%)
Dec 07, 2023 123.76 124.64 123.04 124.51 1,556,716 +0.88(+0.71%)
Dec 06, 2023 123.01 124.58 122.55 123.63 1,317,258 +0.96(+0.78%)
Dec 05, 2023 122.33 123.00 121.86 122.67 1,550,963 -0.49(-0.40%)
Dec 04, 2023 121.90 123.35 121.61 123.16 1,607,649 +0.79(+0.64%)
Dec 01, 2023 120.48 122.40 119.73 122.37 1,648,864 +1.67(+1.38%)
Nov 30, 2023 119.96 121.68 119.93 120.71 1,884,191 +1.59(+1.33%)
Nov 29, 2023 118.48 120.01 118.31 119.12 1,807,467 +1.13(+0.96%)
Nov 28, 2023 117.88 118.15 117.06 117.99 1,209,129 -0.36(-0.30%)
Nov 27, 2023 118.73 118.90 117.84 118.35 1,717,076 -0.79(-0.66%)
Nov 24, 2023 118.48 119.49 118.48 119.14 535,459 +0.64(+0.54%)
Nov 22, 2023 118.53 119.20 118.03 118.50 1,243,572 +0.75(+0.64%)
Nov 21, 2023 118.42 118.89 117.73 117.75 1,352,184 -0.95(-0.80%)
Nov 20, 2023 117.81 119.04 117.63 118.70 1,322,132 +0.82(+0.69%)
Nov 17, 2023 117.25 118.03 116.86 117.88 1,627,516 +1.07(+0.91%)
Nov 16, 2023 118.03 118.45 116.48 116.81 1,942,308 -1.00(-0.85%)
Nov 15, 2023 117.78 119.34 117.55 117.81 2,560,188 +0.12(+0.10%)
Nov 14, 2023 117.18 118.42 117.14 117.69 2,899,825 +2.48(+2.16%)
Nov 13, 2023 114.80 115.24 113.63 115.21 1,869,924 -0.11(-0.10%)
Nov 10, 2023 115.04 115.50 113.35 115.32 2,005,576 +0.55(+0.48%)
Nov 09, 2023 118.46 118.52 114.56 114.77 2,326,495 -3.49(-2.95%)
Nov 08, 2023 119.88 119.92 117.59 118.26 2,612,020 -1.82(-1.51%)
Nov 07, 2023 118.71 120.23 118.44 120.08 2,637,560 +0.89(+0.75%)
Nov 06, 2023 120.24 120.66 118.87 119.19 1,734,155 -0.38(-0.32%)
Nov 03, 2023 117.82 120.24 117.82 119.57 2,517,974 +2.97(+2.54%)
Nov 02, 2023 115.56 116.87 114.79 116.60 2,602,575 +1.61(+1.40%)
Nov 01, 2023 113.49 115.17 113.01 115.00 2,106,917 +1.53(+1.35%)
Oct 31, 2023 112.06 113.57 111.62 113.47 2,184,965 +0.65(+0.58%)
Oct 30, 2023 113.02 113.49 112.13 112.82 1,862,230 +0.62(+0.55%)
Oct 27, 2023 114.92 114.94 111.94 112.20 2,867,528 -2.64(-2.30%)
Oct 26, 2023 114.85 115.47 114.35 114.84 2,485,066 -0.06(-0.05%)
Oct 25, 2023 116.24 116.31 114.29 114.90 2,920,470 -2.24(-1.91%)
Oct 24, 2023 116.27 117.53 116.15 117.13 2,181,250 +1.33(+1.15%)
Oct 23, 2023 116.58 116.77 115.64 115.81 2,858,058 -1.15(-0.98%)
Oct 20, 2023 117.41 118.12 116.76 116.95 2,564,034 -0.44(-0.37%)
Oct 19, 2023 119.44 119.44 117.12 117.39 4,012,903 -1.96(-1.64%)
Oct 18, 2023 121.05 121.27 119.15 119.35 2,201,911 -2.56(-2.10%)
Oct 17, 2023 121.38 122.63 121.38 121.91 2,085,899 -0.16(-0.13%)
Oct 16, 2023 121.22 122.61 120.66 122.07 2,672,648 +0.67(+0.55%)
Oct 13, 2023 121.14 121.72 120.48 121.40 2,563,224 +0.49(+0.40%)
Oct 12, 2023 123.21 123.25 120.67 120.92 2,124,589 -2.49(-2.01%)
Oct 11, 2023 123.08 123.90 122.60 123.40 2,077,841 +0.60(+0.49%)
Oct 10, 2023 121.49 123.28 121.31 122.80 1,883,602 +0.99(+0.81%)
Oct 09, 2023 121.33 122.04 120.14 121.81 2,053,195 -0.44(-0.36%)
Oct 06, 2023 120.69 122.93 120.69 122.25 2,248,332 +0.70(+0.58%)
Oct 05, 2023 119.93 121.66 119.57 121.55 2,441,258 +1.60(+1.33%)
Oct 04, 2023 119.28 120.08 118.30 119.96 2,416,886 +0.86(+0.72%)
Oct 03, 2023 119.66 120.05 118.49 119.10 2,733,295 -1.32(-1.09%)
Oct 02, 2023 121.93 121.93 119.49 120.42 2,640,131 -1.65(-1.35%)
Sep 29, 2023 122.91 123.36 121.88 122.06 2,081,786 -0.55(-0.45%)
Sep 28, 2023 122.48 122.99 121.62 122.61 2,158,384 -0.27(-0.22%)
Sep 27, 2023 122.55 123.58 121.92 122.88 1,836,977 +0.57(+0.47%)
Sep 26, 2023 122.12 123.17 121.87 122.31 1,712,018 +0.42(+0.35%)
Sep 25, 2023 121.81 121.92 121.48 121.89 1,460,863 -0.29(-0.24%)
Sep 22, 2023 122.80 123.04 122.13 122.18 1,258,549 -0.49(-0.40%)
Sep 21, 2023 123.67 123.67 122.29 122.67 1,526,442 -1.57(-1.27%)
Sep 20, 2023 125.53 125.70 124.22 124.24 1,609,309 -1.08(-0.86%)
Sep 19, 2023 124.66 125.46 124.30 125.32 1,357,381 +0.46(+0.37%)
Sep 18, 2023 126.02 126.38 124.66 124.86 1,045,587 -1.36(-1.07%)
Sep 15, 2023 126.95 127.34 125.96 126.22 1,527,388 -0.97(-0.76%)
Sep 14, 2023 126.81 127.63 126.62 127.18 1,214,754 +0.48(+0.38%)
Sep 13, 2023 127.03 127.91 126.49 126.70 1,264,592 -0.38(-0.30%)
Sep 12, 2023 127.25 127.51 126.54 127.08 1,336,833 -0.20(-0.16%)
Sep 11, 2023 126.65 127.56 126.19 127.28 1,180,779 +0.83(+0.65%)
Sep 08, 2023 126.46 127.29 126.29 126.46 1,319,032 -0.03(-0.02%)
Sep 07, 2023 126.36 126.89 126.14 126.49 1,163,674 -0.43(-0.34%)
Sep 06, 2023 127.58 127.87 126.11 126.92 1,825,662 -0.83(-0.65%)
Sep 05, 2023 129.27 129.61 127.72 127.74 1,380,874 -1.86(-1.44%)
Sep 01, 2023 129.43 130.29 129.39 129.61 1,631,164 +1.30(+1.01%)
Aug 31, 2023 129.29 129.53 128.31 128.31 1,183,787 -1.14(-0.88%)
Aug 30, 2023 128.94 129.83 128.94 129.45 893,681 +0.38(+0.29%)
Aug 29, 2023 127.61 129.12 127.61 129.07 1,349,839 +1.37(+1.07%)
Aug 28, 2023 127.65 128.41 127.26 127.70 1,757,394 +0.52(+0.41%)
Aug 25, 2023 126.59 127.55 125.82 127.18 1,224,639 +0.72(+0.57%)
Aug 24, 2023 127.57 128.10 126.38 126.47 1,146,960 -1.17(-0.91%)
Aug 23, 2023 127.58 128.33 127.54 127.63 1,390,271 +0.74(+0.58%)
Aug 22, 2023 126.89 127.37 126.58 126.89 1,028,538 +0.06(+0.05%)
Aug 21, 2023 125.00 127.11 125.00 126.83 1,164,265 +1.82(+1.46%)
Aug 18, 2023 124.36 125.44 124.18 125.02 1,643,117 -0.15(-0.12%)
Aug 17, 2023 125.84 126.20 125.14 125.17 1,092,363 -0.62(-0.49%)
Aug 16, 2023 127.38 127.38 125.77 125.79 1,452,569 -1.83(-1.43%)
Aug 15, 2023 127.44 128.00 127.13 127.61 829,918 -0.41(-0.32%)
Aug 14, 2023 127.79 128.12 127.05 128.02 1,172,809 -0.15(-0.12%)
Aug 11, 2023 127.29 128.41 127.23 128.17 727,790 +0.40(+0.31%)
Aug 10, 2023 127.99 129.44 127.47 127.77 1,238,888 +0.42(+0.33%)
Aug 09, 2023 127.01 128.21 126.94 127.35 1,182,686 +0.42(+0.33%)
Aug 08, 2023 125.85 127.10 125.85 126.94 1,468,279 +0.78(+0.62%)
Aug 07, 2023 126.49 126.66 125.72 126.16 1,450,858 -0.80(-0.63%)
Aug 04, 2023 126.78 128.34 126.76 126.95 2,174,534 +0.46(+0.36%)
Aug 03, 2023 127.02 127.41 126.40 126.50 1,286,304 -0.47(-0.37%)
Aug 02, 2023 127.48 128.03 126.57 126.97 1,865,746 -0.69(-0.54%)
Aug 01, 2023 128.32 128.34 127.13 127.65 1,326,156 -1.26(-0.97%)
Jul 31, 2023 129.44 129.55 128.43 128.91 1,392,610 -0.55(-0.42%)
Jul 28, 2023 128.03 129.55 127.67 129.46 1,651,243 +1.94(+1.52%)
Jul 27, 2023 129.05 129.13 127.30 127.51 1,183,373 -0.93(-0.72%)
Jul 26, 2023 128.34 128.67 127.58 128.44 930,974 -0.27(-0.21%)
Jul 25, 2023 128.66 129.50 128.21 128.71 747,824 -0.31(-0.24%)
Jul 24, 2023 130.80 131.05 128.82 129.02 1,499,243 -2.04(-1.56%)
Jul 21, 2023 130.73 131.52 129.80 131.06 1,606,740 +1.21(+0.93%)
Jul 20, 2023 130.06 130.76 129.67 129.86 2,153,524 -0.15(-0.11%)
Jul 19, 2023 129.55 130.89 129.55 130.00 2,521,048 +0.69(+0.53%)
Jul 18, 2023 128.83 130.03 128.80 129.32 1,172,128 +0.48(+0.37%)
Jul 17, 2023 128.21 129.77 128.03 128.84 1,571,773 +1.00(+0.78%)
Jul 14, 2023 127.87 128.32 126.88 127.84 1,505,116 -0.06(-0.05%)
Jul 13, 2023 128.16 128.62 127.63 127.90 1,419,853 +0.34(+0.27%)
Jul 12, 2023 127.60 128.26 126.95 127.56 1,428,630 +1.24(+0.98%)
Jul 11, 2023 126.18 126.65 125.57 126.33 1,376,805 +0.07(+0.06%)
Jul 10, 2023 123.78 126.64 123.78 126.26 2,506,812 +2.26(+1.83%)
Jul 07, 2023 124.88 125.23 123.72 123.99 1,175,690 -1.07(-0.85%)
Jul 06, 2023 125.65 125.74 124.17 125.06 1,602,329 -1.58(-1.24%)
Jul 05, 2023 126.30 127.04 125.93 126.64 2,280,294 +0.22(+0.17%)
Jul 03, 2023 126.20 126.57 125.74 126.42 626,492 -0.15(-0.12%)
Jun 30, 2023 126.25 126.95 126.04 126.57 1,470,291 +1.01(+0.80%)
Jun 29, 2023 125.57 126.11 124.84 125.56 2,071,461 -0.30(-0.24%)
Jun 28, 2023 124.97 125.89 124.20 125.86 1,212,741 +0.72(+0.57%)
Jun 27, 2023 126.69 126.70 124.75 125.14 2,876,588 -1.53(-1.21%)
Jun 26, 2023 127.99 127.99 126.23 126.67 1,384,816 -1.43(-1.11%)
Jun 23, 2023 128.59 128.75 127.72 128.10 5,304,867 -1.35(-1.04%)
Jun 22, 2023 129.11 129.80 128.72 129.45 1,297,118 +0.03(+0.02%)
Jun 21, 2023 129.45 129.99 128.68 129.42 1,308,053 -0.56(-0.43%)
Jun 20, 2023 130.40 130.45 129.23 129.97 2,279,029 -0.92(-0.70%)
Jun 16, 2023 132.04 132.78 130.57 130.89 2,457,553 -0.51(-0.39%)
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.