Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

140.29 -2.12 (-1.49%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 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 (%)
Oct 31, 2017 103.82 104.34 102.47 102.90 2,829,936 -0.81(-0.78%)
Oct 30, 2017 103.38 104.76 102.98 103.71 3,873,591 +0.18(+0.17%)
Oct 27, 2017 102.77 103.79 101.93 103.53 3,820,878 +0.70(+0.68%)
Oct 26, 2017 103.04 103.92 102.19 102.83 7,177,770 -2.45(-2.32%)
Oct 25, 2017 106.50 106.67 104.57 105.28 3,956,352 -1.22(-1.14%)
Oct 24, 2017 107.39 107.39 105.42 106.50 3,477,306 -0.84(-0.78%)
Oct 23, 2017 108.44 108.71 107.23 107.34 2,648,571 -1.33(-1.22%)
Oct 20, 2017 109.23 109.23 107.89 108.67 2,976,192 -1.08(-0.99%)
Oct 19, 2017 109.72 110.40 108.90 109.75 2,275,129 -0.28(-0.26%)
Oct 18, 2017 111.08 111.47 109.87 110.03 1,995,277 -0.70(-0.64%)
Oct 17, 2017 110.36 111.14 110.18 110.74 1,842,085 +0.42(+0.38%)
Oct 16, 2017 110.30 111.91 109.89 110.32 4,292,907 +0.15(+0.14%)
Oct 13, 2017 110.79 110.86 109.90 110.17 3,026,437 -0.24(-0.22%)
Oct 12, 2017 110.92 111.15 110.01 110.41 2,289,501 -0.58(-0.52%)
Oct 11, 2017 111.22 111.22 110.57 110.99 1,499,710 -0.23(-0.21%)
Oct 10, 2017 111.08 111.59 110.66 111.22 1,139,575 +0.04(+0.03%)
Oct 09, 2017 111.61 111.92 110.94 111.18 1,536,454 -0.33(-0.29%)
Oct 06, 2017 111.46 112.17 110.96 111.51 1,740,384 -0.12(-0.11%)
Oct 05, 2017 111.52 111.99 110.92 111.63 2,212,483 +0.12(+0.11%)
Oct 04, 2017 111.03 111.65 110.52 111.51 3,241,921 +0.86(+0.78%)
Oct 03, 2017 111.03 111.16 109.58 110.65 2,433,084 -0.26(-0.23%)
Oct 02, 2017 109.70 110.96 109.43 110.91 5,640,381 +1.65(+1.51%)
Sep 29, 2017 108.53 109.36 107.77 109.25 2,690,160 +1.00(+0.92%)
Sep 28, 2017 108.07 108.71 107.36 108.26 3,134,147 +0.15(+0.14%)
Sep 27, 2017 108.50 108.11 2,194,859 +0.62(+0.57%)
Sep 26, 2017 108.82 109.02 107.33 107.49 2,387,418 -1.03(-0.95%)
Sep 25, 2017 107.90 109.10 107.89 108.52 9,069,821 +0.48(+0.44%)
Sep 22, 2017 108.10 108.24 107.32 108.05 2,278,525 -0.43(-0.40%)
Sep 21, 2017 108.96 109.24 108.29 108.48 1,092,113 -0.48(-0.45%)
Sep 20, 2017 108.27 109.30 108.00 108.97 2,194,709 +0.91(+0.85%)
Sep 19, 2017 108.72 108.88 107.82 108.05 1,207,894 -0.72(-0.67%)
Sep 18, 2017 108.91 109.41 108.37 108.78 2,102,707 +0.11(+0.11%)
Sep 15, 2017 108.72 109.35 108.16 108.66 3,017,205 -0.08(-0.07%)
Sep 14, 2017 109.24 109.68 108.11 108.74 4,128,910 -0.65(-0.59%)
Sep 13, 2017 109.38 109.77 109.05 109.39 1,413,632 -0.37(-0.33%)
Sep 12, 2017 109.16 109.84 108.68 109.75 1,954,352 +0.24(+0.22%)
Sep 11, 2017 110.15 110.21 108.86 109.51 2,667,060 +0.10(+0.09%)
Sep 08, 2017 109.96 110.22 109.11 109.41 2,121,121 -0.37(-0.34%)
Sep 07, 2017 109.05 110.14 108.42 109.78 1,832,646 +0.29(+0.27%)
Sep 06, 2017 109.57 110.08 108.66 109.49 2,440,038 +0.43(+0.39%)
Sep 05, 2017 109.67 110.03 107.92 109.06 3,570,335 -0.92(-0.83%)
Sep 01, 2017 109.38 110.27 108.53 109.98 3,811,343 +0.82(+0.75%)
Aug 31, 2017 106.39 109.27 106.39 109.16 5,770,038 +2.96(+2.78%)
Aug 30, 2017 104.20 106.63 103.91 106.20 4,518,106 +2.13(+2.04%)
Aug 29, 2017 102.91 104.30 102.67 104.08 2,118,953 +0.30(+0.29%)
Aug 28, 2017 102.89 104.10 102.76 103.77 3,136,443 +1.91(+1.88%)
Aug 25, 2017 102.80 103.08 101.72 101.86 2,308,179 -0.60(-0.58%)
Aug 24, 2017 101.45 102.67 101.11 102.46 2,021,030 +1.22(+1.20%)
Aug 23, 2017 101.35 101.80 101.05 101.24 1,462,479 -0.45(-0.44%)
Aug 22, 2017 100.33 101.87 100.15 101.69 2,778,405 +1.91(+1.92%)
Aug 21, 2017 99.73 100.15 99.08 99.77 1,738,797 +0.20(+0.20%)
Aug 18, 2017 99.55 100.31 99.12 99.57 2,861,688 -0.25(-0.25%)
Aug 17, 2017 101.63 101.93 99.78 99.82 3,030,604 -1.73(-1.70%)
Aug 16, 2017 101.82 102.25 101.24 101.54 1,896,066 +0.25(+0.25%)
Aug 15, 2017 101.52 101.95 101.08 101.29 1,676,764 -0.09(-0.09%)
Aug 14, 2017 100.94 101.59 100.89 101.38 1,629,605 +1.04(+1.03%)
Aug 11, 2017 99.77 100.77 99.56 100.34 3,529,321 +0.64(+0.64%)
Aug 10, 2017 102.18 102.24 99.59 99.70 5,073,151 -2.90(-2.83%)
Aug 09, 2017 102.13 103.22 101.95 102.60 2,605,256 -0.32(-0.31%)
Aug 08, 2017 103.70 104.22 102.61 102.92 1,960,878 -0.98(-0.94%)
Aug 07, 2017 103.36 104.10 102.97 103.90 1,643,961 +0.55(+0.54%)
Aug 04, 2017 103.01 102.44 103.34 2,079,013 +0.34(+0.33%)
Aug 03, 2017 104.06 104.13 102.83 103.01 2,403,226 -0.81(-0.79%)
Aug 02, 2017 103.78 104.12 102.63 103.82 2,084,553 +0.42(+0.40%)
Aug 01, 2017 104.92 104.92 103.01 103.41 2,886,142 -1.09(-1.04%)
Jul 31, 2017 105.27 105.62 104.40 104.49 1,975,969 -0.89(-0.85%)
Jul 28, 2017 104.24 105.64 104.09 105.39 2,235,971 +0.67(+0.64%)
Jul 27, 2017 107.66 107.69 103.96 104.72 5,649,447 -2.00(-1.87%)
Jul 26, 2017 106.29 106.97 105.81 106.72 2,328,954 +0.69(+0.65%)
Jul 25, 2017 108.01 108.03 105.71 106.04 5,083,946 -1.16(-1.08%)
Jul 24, 2017 106.42 107.24 105.80 107.19 3,156,585 +0.81(+0.76%)
Jul 21, 2017 105.70 106.53 105.49 106.39 3,942,808 +0.64(+0.61%)
Jul 20, 2017 105.11 106.30 104.86 105.75 4,185,328 +1.08(+1.03%)
Jul 19, 2017 104.48 105.45 104.30 104.67 3,141,768 +1.47(+1.42%)
Jul 18, 2017 103.17 103.29 102.39 103.20 2,280,167 +0.02(+0.02%)
Jul 17, 2017 103.84 104.32 103.13 103.18 2,454,143 -0.44(-0.42%)
Jul 14, 2017 103.75 104.23 103.38 103.61 2,490,944 +0.00(+0.00%)
Jul 13, 2017 103.06 104.18 101.70 103.61 6,208,914 +0.79(+0.76%)
Jul 12, 2017 103.02 103.03 102.30 102.83 3,382,963 +0.65(+0.64%)
Jul 11, 2017 101.96 102.38 101.28 102.17 3,287,614 +0.68(+0.67%)
Jul 10, 2017 102.48 102.53 101.02 101.50 1,955,815 -0.83(-0.81%)
Jul 07, 2017 102.47 102.70 101.78 102.32 2,309,883 +0.66(+0.65%)
Jul 06, 2017 102.58 103.02 101.15 101.66 3,356,756 -1.59(-1.54%)
Jul 05, 2017 102.25 103.54 101.65 103.25 4,606,193 +1.42(+1.40%)
Jul 03, 2017 102.14 102.69 101.04 101.83 1,593,541 +0.28(+0.28%)
Jun 30, 2017 102.56 102.75 101.30 101.54 2,188,477 -0.74(-0.73%)
Jun 29, 2017 103.81 103.83 101.09 102.28 4,474,309 -1.48(-1.43%)
Jun 28, 2017 102.21 104.02 101.67 103.77 5,017,051 +1.96(+1.93%)
Jun 27, 2017 104.42 104.62 101.68 101.81 5,752,610 -2.87(-2.74%)
Jun 26, 2017 105.23 105.38 103.97 104.68 4,745,686 -0.33(-0.32%)
Jun 23, 2017 105.19 103.50 105.01 8,013,061 +0.21(+0.20%)
Jun 22, 2017 104.13 105.90 103.81 104.81 11,724,149 +1.31(+1.27%)
Jun 21, 2017 100.42 103.57 100.07 103.49 15,539,611 +4.10(+4.12%)
Jun 20, 2017 98.36 100.88 98.16 99.40 11,866,738 +1.24(+1.27%)
Jun 19, 2017 96.49 98.55 96.16 98.15 3,634,795 +2.31(+2.41%)
Jun 16, 2017 96.02 96.17 95.11 95.84 2,283,206 -0.35(-0.36%)
Jun 15, 2017 96.52 96.57 95.34 96.19 5,751,580 -0.75(-0.77%)
Jun 14, 2017 96.64 97.58 96.20 96.94 3,234,801 +0.54(+0.56%)
Jun 13, 2017 96.37 96.50 95.60 96.40 2,475,579 +0.39(+0.41%)
Jun 12, 2017 95.82 96.88 95.30 96.01 3,936,725 -0.29(-0.30%)
Jun 09, 2017 96.57 97.75 95.81 96.29 3,845,048 -0.21(-0.22%)
Jun 08, 2017 95.87 96.85 95.77 96.50 1,764,166 +0.58(+0.60%)
Jun 07, 2017 96.01 96.40 95.46 95.92 1,428,449 +0.06(+0.06%)
Jun 06, 2017 95.95 96.58 95.64 95.87 1,413,838 -0.44(-0.46%)
Jun 05, 2017 97.09 97.27 95.52 96.31 2,782,518 -0.54(-0.55%)
Jun 02, 2017 95.60 97.13 95.51 96.84 3,638,582 +1.60(+1.68%)
Jun 01, 2017 93.80 95.43 93.66 95.24 3,448,130 +1.68(+1.80%)
May 31, 2017 93.31 93.76 92.53 93.56 4,888,522 +0.47(+0.51%)
May 30, 2017 94.29 94.45 92.89 93.08 2,917,294 -1.28(-1.36%)
May 26, 2017 94.86 95.29 94.31 94.37 1,893,468 -0.75(-0.79%)
May 25, 2017 95.93 95.93 95.11 95.12 2,319,005 -0.21(-0.22%)
May 24, 2017 95.27 95.52 94.39 95.33 2,192,854 +0.07(+0.07%)
May 23, 2017 95.44 95.52 94.84 95.26 2,021,201 -0.12(-0.12%)
May 22, 2017 95.12 95.43 94.57 95.38 2,677,448 +0.28(+0.30%)
May 19, 2017 96.00 96.50 94.98 95.10 2,055,864 -0.60(-0.62%)
May 18, 2017 94.63 96.10 94.59 95.69 2,321,158 +1.20(+1.28%)
May 17, 2017 95.67 95.94 94.41 94.49 3,568,994 -2.20(-2.27%)
May 16, 2017 96.43 96.81 96.06 96.68 1,572,525 +0.39(+0.40%)
May 15, 2017 96.00 96.56 95.80 96.30 1,714,662 +0.41(+0.43%)
May 12, 2017 95.46 96.21 95.18 95.89 1,590,390 +0.43(+0.45%)
May 11, 2017 95.37 95.69 94.44 95.46 3,275,283 -0.10(-0.11%)
May 10, 2017 95.84 95.84 94.67 95.57 2,286,333 -0.35(-0.36%)
May 09, 2017 95.05 95.99 94.92 95.91 2,699,885 +1.15(+1.21%)
May 08, 2017 96.45 96.75 94.57 94.77 4,120,207 -2.10(-2.17%)
May 05, 2017 97.65 97.79 96.39 96.87 2,149,884 -0.84(-0.86%)
May 04, 2017 97.33 97.90 97.08 97.72 3,232,434 +0.69(+0.71%)
May 03, 2017 97.33 97.49 96.64 97.02 1,931,818 -0.63(-0.65%)
May 02, 2017 98.22 98.51 97.17 97.66 2,900,426 -0.36(-0.37%)
May 01, 2017 97.63 98.22 97.35 98.02 2,556,860 +0.57(+0.58%)
Apr 28, 2017 97.05 97.67 96.80 97.45 1,740,578 +0.37(+0.38%)
Apr 27, 2017 96.91 97.52 96.41 97.08 2,051,790 +0.04(+0.04%)
Apr 26, 2017 96.80 97.32 96.58 97.04 2,607,658 +0.28(+0.29%)
Apr 25, 2017 96.31 97.23 96.23 96.77 3,488,046 +1.25(+1.31%)
Apr 24, 2017 95.16 95.73 94.89 95.52 2,792,194 +1.39(+1.48%)
Apr 21, 2017 95.24 95.24 93.84 94.13 3,269,296 -0.93(-0.98%)
Apr 20, 2017 94.95 95.29 94.13 95.06 2,722,215 +0.49(+0.52%)
Apr 19, 2017 94.49 95.18 94.19 94.57 2,101,122 +0.39(+0.41%)
Apr 18, 2017 94.83 94.98 93.61 94.19 2,869,397 -0.95(-1.00%)
Apr 17, 2017 94.95 95.33 94.53 95.14 1,489,055 -0.00(-0.00%)
Apr 13, 2017 94.24 95.52 94.24 95.14 2,367,253 +0.64(+0.67%)
Apr 12, 2017 94.73 94.96 94.09 94.51 1,500,118 +0.09(+0.10%)
Apr 11, 2017 94.60 95.11 93.59 94.42 2,331,137 -0.33(-0.35%)
Apr 10, 2017 95.11 95.70 94.69 94.75 1,462,285 -0.37(-0.39%)
Apr 07, 2017 94.20 95.33 94.06 95.12 2,418,895 +0.75(+0.80%)
Apr 06, 2017 94.19 94.65 93.70 94.37 2,273,319 +0.26(+0.28%)
Apr 05, 2017 95.45 95.98 93.83 94.10 2,718,852 -1.30(-1.37%)
Apr 04, 2017 94.93 95.77 94.93 95.41 1,763,414 +0.14(+0.14%)
Apr 03, 2017 96.27 96.78 95.21 95.27 2,123,938 -0.75(-0.78%)
Mar 31, 2017 96.06 96.36 95.66 96.02 2,082,369 -0.04(-0.04%)
Mar 30, 2017 96.71 96.78 95.65 96.06 2,002,320 -0.34(-0.35%)
Mar 29, 2017 96.21 97.14 95.95 96.40 2,734,747 +0.79(+0.83%)
Mar 28, 2017 96.38 96.54 95.21 95.61 2,413,532 -0.37(-0.39%)
Mar 27, 2017 93.86 96.23 93.86 95.98 3,702,649 +1.01(+1.06%)
Mar 24, 2017 94.56 95.34 94.44 94.97 3,439,581 +0.38(+0.40%)
Mar 23, 2017 94.61 95.60 94.37 94.59 2,189,602 -0.30(-0.32%)
Mar 22, 2017 94.61 95.03 94.10 94.89 4,874,250 +0.51(+0.54%)
Mar 21, 2017 97.60 97.60 94.27 94.38 7,889,872 -2.69(-2.77%)
Mar 20, 2017 96.54 97.40 96.49 97.07 2,449,500 +0.43(+0.44%)
Mar 17, 2017 96.14 97.23 96.10 96.64 5,200,660 -1.08(-1.11%)
Mar 16, 2017 98.84 98.86 97.26 97.73 4,452,261 -1.26(-1.27%)
Mar 15, 2017 97.75 99.38 97.63 98.99 3,625,605 +1.45(+1.49%)
Mar 14, 2017 97.94 98.19 97.34 97.53 2,950,604 -0.85(-0.87%)
Mar 13, 2017 98.68 98.68 97.63 98.39 2,520,002 +0.00(+0.00%)
Mar 10, 2017 98.43 98.50 97.09 98.39 4,455,560 +0.61(+0.63%)
Mar 09, 2017 97.17 98.16 96.81 97.77 2,629,001 +0.35(+0.36%)
Mar 08, 2017 96.36 98.24 96.36 97.42 4,557,715 +0.86(+0.89%)
Mar 07, 2017 96.97 97.49 96.23 96.56 5,747,649 -1.57(-1.60%)
Mar 06, 2017 98.47 98.68 97.51 98.13 3,229,400 -0.87(-0.88%)
Mar 03, 2017 97.72 99.09 97.72 99.00 3,068,488 +0.88(+0.90%)
Mar 02, 2017 98.70 99.41 97.91 98.12 4,184,360 -0.38(-0.38%)
Mar 01, 2017 98.45 98.90 97.54 98.50 5,658,308 +1.21(+1.25%)
Feb 28, 2017 97.18 98.14 96.68 97.28 5,336,882 -0.34(-0.35%)
Feb 27, 2017 94.72 97.69 94.71 97.62 7,855,521 +2.74(+2.89%)
Feb 24, 2017 93.88 94.95 93.84 94.88 5,629,020 +0.19(+0.20%)
Feb 23, 2017 95.16 95.21 93.66 94.69 2,893,656 -0.32(-0.34%)
Feb 22, 2017 95.92 96.00 94.90 95.02 2,737,654 -0.81(-0.85%)
Feb 21, 2017 96.56 96.71 95.51 95.83 2,886,235 -0.51(-0.53%)
Feb 17, 2017 96.34 96.34 96.34 0 +0.45(+0.47%)
Feb 16, 2017 96.55 97.18 94.92 95.89 4,860,736 -0.64(-0.67%)
Feb 15, 2017 94.55 96.72 94.54 96.54 5,434,542 +1.69(+1.78%)
Feb 14, 2017 93.73 94.92 93.42 94.85 4,451,915 +1.15(+1.22%)
Feb 13, 2017 93.29 93.94 93.20 93.71 2,392,219 +0.63(+0.68%)
Feb 10, 2017 93.11 93.57 92.81 93.07 2,334,574 -0.06(-0.07%)
Feb 09, 2017 92.49 93.39 91.98 93.14 3,243,665 +0.93(+1.01%)
Feb 08, 2017 91.64 92.44 91.09 92.21 3,275,850 -0.23(-0.24%)
Feb 07, 2017 93.02 93.11 91.93 92.43 3,462,365 -0.37(-0.40%)
Feb 06, 2017 92.65 92.86 92.00 92.80 2,940,928 +0.16(+0.17%)
Feb 03, 2017 92.30 92.70 91.42 92.64 3,158,018 +1.04(+1.13%)
Feb 02, 2017 91.47 92.03 90.83 91.60 3,826,267 -0.18(-0.19%)
Feb 01, 2017 91.25 91.94 90.78 91.78 4,494,079 +0.77(+0.85%)
Jan 31, 2017 87.57 91.13 87.57 91.01 8,102,175 +2.51(+2.84%)
Jan 30, 2017 89.56 89.67 87.93 88.50 2,794,816 -1.21(-1.35%)
Jan 27, 2017 89.21 89.87 89.03 89.71 2,509,195 +0.78(+0.88%)
Jan 26, 2017 89.70 90.15 88.76 88.93 2,937,308 -0.32(-0.36%)
Jan 25, 2017 88.86 89.55 88.59 89.25 3,274,603 +0.87(+0.99%)
Jan 24, 2017 88.43 89.02 87.35 88.37 3,954,282 -0.27(-0.31%)
Jan 23, 2017 89.39 89.83 88.34 88.65 3,497,859 -0.84(-0.94%)
Jan 20, 2017 89.81 90.48 89.24 89.49 3,553,759 -0.35(-0.39%)
Jan 19, 2017 90.60 90.66 89.44 89.84 2,078,593 -0.76(-0.84%)
Jan 18, 2017 90.01 90.70 89.89 90.60 3,580,830 +0.75(+0.83%)
Jan 17, 2017 90.83 90.83 89.62 89.85 6,512,400 -1.80(-1.96%)
Jan 13, 2017 91.65 91.65 91.65 0 +0.35(+0.39%)
Jan 12, 2017 90.30 91.75 89.89 91.29 5,701,568 +0.32(+0.36%)
Jan 11, 2017 93.44 93.83 90.03 90.97 17,210,650 -2.80(-2.99%)
Jan 10, 2017 93.46 93.99 92.44 93.77 4,807,555 +0.73(+0.78%)
Jan 09, 2017 92.35 93.28 91.71 93.04 4,684,490 +1.32(+1.43%)
Jan 06, 2017 91.59 92.13 91.11 91.73 4,709,706 +0.71(+0.78%)
Jan 05, 2017 91.16 91.46 90.21 91.02 3,777,409 +0.28(+0.31%)
Jan 04, 2017 88.57 91.22 88.57 90.74 6,335,130 +2.29(+2.59%)
Jan 03, 2017 87.51 88.62 87.32 88.45 3,790,077 +1.59(+1.83%)
Dec 30, 2016 86.86 86.86 86.86 0 -0.57(-0.65%)
Dec 29, 2016 87.72 88.13 87.06 87.42 2,188,945 -0.32(-0.36%)
Dec 28, 2016 88.77 88.91 87.57 87.74 2,665,552 -1.04(-1.17%)
Dec 27, 2016 89.22 90.38 88.77 88.78 2,602,236 -0.35(-0.39%)
Dec 23, 2016 89.13 89.13 89.13 0 +1.84(+2.11%)
Dec 22, 2016 87.67 87.76 86.85 87.29 2,491,435 -0.37(-0.42%)
Dec 21, 2016 88.74 88.82 87.41 87.66 2,986,642 -1.00(-1.13%)
Dec 20, 2016 88.41 88.91 88.19 88.66 3,351,184 +0.70(+0.79%)
Dec 19, 2016 89.01 89.89 87.81 87.96 3,847,329 -1.19(-1.33%)
Dec 16, 2016 89.21 90.19 88.85 89.15 5,085,253 +0.16(+0.18%)
Dec 15, 2016 88.32 89.17 87.97 89.00 3,003,274 +0.82(+0.94%)
Dec 14, 2016 87.97 88.75 87.50 88.17 3,033,342 +0.12(+0.14%)
Dec 13, 2016 88.19 88.96 87.89 88.05 3,954,677 +0.50(+0.57%)
Dec 12, 2016 87.49 88.03 87.00 87.55 3,542,198 -0.70(-0.79%)
Dec 09, 2016 88.90 90.12 87.79 88.25 6,716,306 +0.38(+0.43%)
Dec 08, 2016 86.78 88.00 85.65 87.88 8,046,247 +0.73(+0.84%)
Dec 07, 2016 87.80 88.46 85.63 87.14 12,887,829 -2.64(-2.94%)
Dec 06, 2016 89.45 89.95 88.55 89.78 3,149,864 +0.79(+0.89%)
Dec 05, 2016 89.58 90.12 88.51 88.99 3,177,741 +0.48(+0.54%)
Dec 02, 2016 87.96 89.29 87.58 88.51 5,180,670 +0.32(+0.36%)
Dec 01, 2016 90.10 90.13 87.92 88.19 6,133,790 -1.50(-1.67%)
Nov 30, 2016 92.26 92.29 89.63 89.69 4,915,957 -2.04(-2.23%)
Nov 29, 2016 91.45 92.51 90.97 91.73 3,107,283 +0.10(+0.11%)
Nov 28, 2016 93.07 93.07 91.46 91.63 3,181,946 -1.46(-1.57%)
Nov 25, 2016 93.27 93.47 92.05 93.09 1,793,119 +0.24(+0.25%)
Nov 23, 2016 92.86 92.86 92.86 0 +0.78(+0.85%)
Nov 22, 2016 94.03 94.32 91.32 92.08 5,827,596 -1.75(-1.87%)
Nov 21, 2016 93.59 93.99 93.07 93.83 2,906,651 +0.65(+0.70%)
Nov 18, 2016 94.52 94.73 92.85 93.18 5,023,413 -1.24(-1.32%)
Nov 17, 2016 94.09 94.09 92.86 94.42 3,738,213 +0.66(+0.70%)
Nov 16, 2016 94.73 95.47 93.72 93.76 3,652,517 -1.58(-1.65%)
Nov 15, 2016 95.63 95.74 94.00 95.34 4,619,544 -0.58(-0.60%)
Nov 14, 2016 94.38 96.00 93.66 95.92 9,803,658 +1.67(+1.77%)
Nov 11, 2016 94.22 94.58 92.49 94.25 8,129,040 -0.58(-0.61%)
Nov 10, 2016 94.78 96.33 93.74 94.83 17,245,694 +1.57(+1.68%)
Nov 09, 2016 92.29 94.58 90.35 93.27 34,566,672 +7.65(+8.93%)
Nov 08, 2016 84.92 86.72 84.52 85.62 6,507,249 +0.15(+0.17%)
Nov 07, 2016 83.94 85.75 83.65 85.47 6,071,757 +3.10(+3.76%)
Nov 04, 2016 80.83 83.28 80.79 82.37 6,387,610 +1.58(+1.96%)
Nov 03, 2016 83.46 83.87 80.74 80.79 9,577,749 -2.44(-2.93%)
Nov 02, 2016 84.55 84.67 83.22 83.23 4,178,549 -1.56(-1.84%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.