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 (%)
Apr 30, 2015 342.40 345.62 330.60 333.66 3,526,203 -11.15(-3.23%)
Apr 29, 2015 342.60 349.05 340.73 344.81 2,359,294 +0.31(+0.09%)
Apr 28, 2015 349.44 352.53 338.60 344.50 4,306,940 -4.05(-1.16%)
Apr 27, 2015 364.64 365.21 347.59 348.55 4,321,567 -15.15(-4.17%)
Apr 24, 2015 365.26 367.50 362.82 363.70 1,186,724 -3.98(-1.08%)
Apr 23, 2015 363.98 368.25 362.00 367.68 1,267,395 +3.84(+1.06%)
Apr 22, 2015 367.43 367.80 361.87 363.84 1,222,218 -0.66(-0.18%)
Apr 21, 2015 361.68 365.33 359.91 364.50 1,636,133 +6.55(+1.83%)
Apr 20, 2015 358.62 359.50 354.25 357.95 1,202,386 +1.49(+0.42%)
Apr 17, 2015 358.86 360.10 353.11 356.46 1,843,521 -5.04(-1.39%)
Apr 16, 2015 361.00 362.94 359.14 361.50 771,764 +0.56(+0.16%)
Apr 15, 2015 360.17 362.00 356.04 360.94 2,273,568 +3.73(+1.04%)
Apr 14, 2015 359.08 359.97 354.12 357.21 1,229,554 -1.11(-0.31%)
Apr 13, 2015 357.70 361.94 356.73 358.32 1,226,451 +0.88(+0.24%)
Apr 10, 2015 354.47 358.24 352.81 357.44 1,022,248 +4.38(+1.24%)
Apr 09, 2015 351.56 355.53 348.79 353.06 1,643,703 +1.05(+0.30%)
Apr 08, 2015 342.93 353.42 342.93 352.01 2,323,573 +10.09(+2.95%)
Apr 07, 2015 339.41 346.92 339.31 341.92 2,392,988 +3.07(+0.91%)
Apr 06, 2015 337.03 342.24 336.80 338.85 1,405,590 -0.85(-0.25%)
Apr 02, 2015 340.43 339.70 339.70 339.70 2,081,100 -0.38(-0.11%)
Apr 01, 2015 342.68 343.01 334.12 340.08 3,928,078 -3.35(-0.98%)
Mar 31, 2015 349.50 349.81 343.43 343.43 1,984,603 -7.89(-2.25%)
Mar 30, 2015 352.67 353.04 347.50 351.32 2,150,749 +3.86(+1.11%)
Mar 27, 2015 341.98 349.44 341.64 347.46 1,975,035 +6.65(+1.95%)
Mar 26, 2015 336.68 345.13 333.78 340.81 5,218,081 -0.49(-0.14%)
Mar 25, 2015 356.50 358.84 340.76 341.30 4,804,178 -14.65(-4.12%)
Mar 24, 2015 358.90 362.93 355.72 355.95 2,512,507 -2.33(-0.65%)
Mar 23, 2015 361.60 362.67 356.25 358.28 2,732,537 -8.24(-2.25%)
Mar 20, 2015 374.62 374.65 363.63 366.52 3,335,581 +1.27(+0.35%)
Mar 19, 2015 360.03 365.89 360.00 365.25 2,513,154 +7.11(+1.99%)
Mar 18, 2015 355.41 360.44 352.36 358.14 1,548,200 +1.89(+0.53%)
Mar 17, 2015 353.01 356.63 351.58 356.25 1,319,087 +2.28(+0.64%)
Mar 16, 2015 347.76 353.97 347.52 353.97 1,679,137 +8.64(+2.50%)
Mar 13, 2015 344.60 349.31 342.27 345.33 1,011,044 +0.50(+0.14%)
Mar 12, 2015 344.24 345.07 341.10 344.83 815,560 +2.29(+0.67%)
Mar 11, 2015 342.78 344.08 339.67 342.54 1,047,793 +1.11(+0.33%)
Mar 10, 2015 339.47 345.66 337.41 341.43 1,774,352 -1.44(-0.42%)
Mar 09, 2015 342.51 343.44 338.85 342.87 1,057,254 +0.51(+0.15%)
Mar 06, 2015 346.22 347.00 341.56 342.36 1,624,027 -5.31(-1.53%)
Mar 05, 2015 344.27 348.98 343.77 347.67 1,658,016 +7.58(+2.23%)
Mar 04, 2015 336.54 341.92 337.92 340.09 1,304,742 +2.17(+0.64%)
Mar 03, 2015 339.67 339.74 333.97 337.92 1,677,545 -1.83(-0.54%)
Mar 02, 2015 337.23 340.22 337.15 339.75 1,029,193 +2.28(+0.68%)
Feb 27, 2015 339.64 340.94 336.21 337.47 1,481,877 -3.33(-0.98%)
Feb 26, 2015 338.77 340.93 335.07 340.80 1,328,571 +1.35(+0.40%)
Feb 25, 2015 335.37 341.49 332.00 339.45 1,864,986 +4.30(+1.28%)
Feb 24, 2015 338.64 338.82 332.88 335.15 1,554,688 -2.85(-0.84%)
Feb 23, 2015 337.82 341.46 336.46 338.00 1,522,966 +1.57(+0.47%)
Feb 20, 2015 331.55 336.43 331.22 336.43 934,182 +4.44(+1.34%)
Feb 19, 2015 328.50 332.65 328.50 331.99 919,516 +2.56(+0.78%)
Feb 18, 2015 326.82 329.42 324.58 329.42 927,742 +2.60(+0.80%)
Feb 17, 2015 323.19 327.24 322.73 326.82 882,020 +3.36(+1.04%)
Feb 13, 2015 321.89 323.46 323.46 323.46 820,600 +3.04(+0.95%)
Feb 12, 2015 319.99 320.57 315.77 320.42 730,777 +3.17(+1.00%)
Feb 11, 2015 318.18 322.49 315.45 317.25 1,224,120 -1.01(-0.32%)
Feb 10, 2015 316.43 319.26 314.43 318.26 847,655 +4.85(+1.55%)
Feb 09, 2015 314.19 317.46 313.08 313.41 1,082,133 -2.18(-0.69%)
Feb 06, 2015 319.91 322.82 314.79 315.59 1,031,871 -4.32(-1.35%)
Feb 05, 2015 314.71 320.49 313.67 319.91 940,277 +7.36(+2.35%)
Feb 04, 2015 310.13 314.68 305.01 312.55 3,174,801 -5.24(-1.65%)
Feb 03, 2015 320.83 322.00 310.13 317.79 3,076,805 -1.79(-0.56%)
Feb 02, 2015 323.65 324.45 315.39 319.58 1,894,325 -2.07(-0.64%)
Jan 30, 2015 323.93 327.16 321.06 321.65 1,688,555 -1.20(-0.37%)
Jan 29, 2015 319.88 323.01 314.74 322.85 1,188,642 +3.87(+1.21%)
Jan 28, 2015 327.80 328.55 318.61 318.98 1,412,615 -7.00(-2.15%)
Jan 27, 2015 323.62 329.19 323.62 325.98 1,433,052 -2.02(-0.62%)
Jan 26, 2015 323.13 328.32 321.15 328.00 1,310,099 +5.59(+1.73%)
Jan 23, 2015 320.50 322.99 319.24 322.41 756,487 +1.44(+0.45%)
Jan 22, 2015 319.88 321.03 311.12 320.97 1,660,942 +2.48(+0.78%)
Jan 21, 2015 321.40 323.31 317.56 318.49 1,471,320 -4.74(-1.47%)
Jan 20, 2015 320.28 323.82 314.83 323.23 1,677,100 +5.41(+1.70%)
Jan 16, 2015 307.53 317.97 307.50 317.82 1,930,712 +10.12(+3.29%)
Jan 15, 2015 317.38 318.28 307.30 307.70 1,802,627 -7.87(-2.49%)
Jan 14, 2015 311.42 316.94 310.56 315.57 1,480,612 +0.60(+0.19%)
Jan 13, 2015 319.17 322.46 311.38 314.97 2,377,818 -0.09(-0.03%)
Jan 12, 2015 315.54 317.94 314.39 315.06 2,214,631 +1.74(+0.56%)
Jan 09, 2015 316.60 317.08 310.22 313.32 1,036,001 -1.12(-0.36%)
Jan 08, 2015 315.95 316.70 311.66 314.44 1,412,349 +2.44(+0.78%)
Jan 07, 2015 304.46 312.00 304.26 312.00 1,549,248 +11.19(+3.72%)
Jan 06, 2015 307.23 309.36 298.04 300.81 1,883,497 -5.04(-1.65%)
Jan 05, 2015 304.00 309.42 303.50 305.85 1,543,713 -0.49(-0.16%)
Jan 02, 2015 306.39 309.39 303.47 306.34 928,112 +2.99(+0.99%)
Dec 31, 2014 305.70 303.35 303.35 303.35 1,251,600 -1.27(-0.42%)
Dec 30, 2014 306.21 308.16 304.23 304.62 578,949 -3.39(-1.10%)
Dec 29, 2014 307.06 308.94 305.19 308.01 720,388 +1.40(+0.46%)
Dec 26, 2014 302.23 307.06 301.52 306.61 834,004 +6.81(+2.27%)
Dec 24, 2014 293.07 299.80 299.80 299.80 1,260,900 +5.12(+1.74%)
Dec 23, 2014 309.21 309.94 292.04 294.68 3,641,421 -14.40(-4.66%)
Dec 22, 2014 310.50 313.22 306.37 309.08 2,156,253 -8.12(-2.56%)
Dec 19, 2014 314.61 319.14 310.87 317.20 2,018,849 +3.23(+1.03%)
Dec 18, 2014 308.89 313.97 307.20 313.97 1,517,010 +10.59(+3.49%)
Dec 17, 2014 294.74 303.89 293.48 303.38 1,934,207 +9.71(+3.31%)
Dec 16, 2014 295.30 302.51 292.97 293.67 2,030,573 -3.99(-1.34%)
Dec 15, 2014 307.96 308.43 296.60 297.66 2,542,587 -8.44(-2.76%)
Dec 12, 2014 308.16 311.12 305.84 306.10 1,343,186 -3.95(-1.27%)
Dec 11, 2014 311.00 315.32 309.03 310.05 1,619,855 +1.59(+0.52%)
Dec 10, 2014 314.37 315.36 308.02 308.46 1,336,042 -6.46(-2.05%)
Dec 09, 2014 310.69 315.66 306.82 314.92 1,302,672 +1.13(+0.36%)
Dec 08, 2014 309.30 316.80 309.30 313.79 1,869,680 +4.98(+1.61%)
Dec 05, 2014 306.96 309.17 306.17 308.81 682,554 +2.61(+0.85%)
Dec 04, 2014 308.15 309.12 305.10 306.20 820,510 -2.05(-0.67%)
Dec 03, 2014 307.91 308.44 304.00 308.25 1,171,007 +1.38(+0.45%)
Dec 02, 2014 303.22 307.67 303.21 306.87 1,143,810 +6.25(+2.08%)
Dec 01, 2014 302.65 304.46 299.51 300.62 1,016,977 -3.28(-1.08%)
Nov 28, 2014 304.24 307.16 302.83 303.90 494,359 +0.03(+0.01%)
Nov 26, 2014 299.88 303.87 303.87 303.87 824,600 +4.20(+1.40%)
Nov 25, 2014 301.42 301.49 297.13 299.67 891,531 -0.48(-0.16%)
Nov 24, 2014 295.23 300.15 295.23 300.15 1,142,163 +5.14(+1.74%)
Nov 21, 2014 297.00 298.75 294.30 295.01 1,277,833 +0.99(+0.34%)
Nov 20, 2014 292.69 295.75 291.69 294.02 710,236 -0.19(-0.06%)
Nov 19, 2014 294.25 296.81 292.37 294.21 928,911 -1.04(-0.35%)
Nov 18, 2014 290.09 295.57 289.59 295.25 1,341,666 +6.41(+2.22%)
Nov 17, 2014 288.09 292.57 287.80 288.84 1,745,282 +0.67(+0.23%)
Nov 14, 2014 294.00 294.11 286.11 288.17 1,916,343 -5.72(-1.95%)
Nov 13, 2014 297.00 298.29 292.79 293.89 1,323,648 -2.60(-0.88%)
Nov 12, 2014 295.08 296.73 293.41 296.49 864,210 +0.24(+0.08%)
Nov 11, 2014 295.81 297.75 293.81 296.25 1,082,964 +1.05(+0.36%)
Nov 10, 2014 292.16 295.25 290.27 295.20 1,297,391 +5.06(+1.74%)
Nov 07, 2014 292.94 293.64 286.71 290.14 1,305,301 -3.18(-1.08%)
Nov 06, 2014 289.81 293.56 289.16 293.32 1,287,521 +4.42(+1.53%)
Nov 05, 2014 296.42 296.42 287.71 288.90 1,387,850 -4.44(-1.51%)
Nov 04, 2014 294.15 296.07 291.60 293.34 1,240,046 -2.97(-1.00%)
Nov 03, 2014 297.24 298.95 294.80 296.31 1,504,139 -0.31(-0.10%)
Oct 31, 2014 301.22 302.98 295.30 296.62 1,776,379 -0.08(-0.03%)
Oct 30, 2014 289.83 297.21 289.83 296.70 1,249,088 +6.07(+2.09%)
Oct 29, 2014 293.02 293.79 287.90 290.63 1,934,465 -3.32(-1.13%)
Oct 28, 2014 292.97 294.65 291.51 293.95 1,609,795 +3.51(+1.21%)
Oct 27, 2014 288.69 290.44 288.77 290.44 1,297,165 +1.67(+0.58%)
Oct 24, 2014 283.82 288.89 282.79 288.77 1,422,487 +5.15(+1.82%)
Oct 23, 2014 277.90 285.23 277.90 283.62 1,917,613 +7.38(+2.67%)
Oct 22, 2014 275.92 278.81 273.50 276.24 1,411,289 -2.03(-0.73%)
Oct 21, 2014 272.61 278.56 272.12 278.27 1,718,248 +8.68(+3.22%)
Oct 20, 2014 265.00 270.18 265.00 269.59 1,166,799 +4.22(+1.59%)
Oct 17, 2014 266.93 268.03 263.11 265.37 1,703,582 +4.39(+1.68%)
Oct 16, 2014 251.50 264.14 251.35 260.98 3,278,766 +4.51(+1.76%)
Oct 15, 2014 251.24 257.81 247.86 256.47 2,700,639 +1.20(+0.47%)
Oct 14, 2014 258.48 261.06 251.66 255.27 2,861,956 -1.85(-0.72%)
Oct 13, 2014 263.00 264.43 255.44 257.12 2,833,247 -5.22(-1.99%)
Oct 10, 2014 266.30 271.25 262.08 262.34 1,910,007 -5.61(-2.09%)
Oct 09, 2014 273.21 273.84 266.69 267.95 2,307,896 -6.18(-2.25%)
Oct 08, 2014 266.47 274.70 264.52 274.13 2,005,180 +7.51(+2.82%)
Oct 07, 2014 270.51 270.75 266.05 266.62 1,448,340 -5.10(-1.88%)
Oct 06, 2014 276.30 277.43 270.72 271.72 1,162,640 -3.61(-1.31%)
Oct 03, 2014 271.94 275.91 270.53 275.33 1,149,206 +6.74(+2.51%)
Oct 02, 2014 268.93 270.76 264.64 268.59 1,593,914 -0.84(-0.31%)
Oct 01, 2014 272.45 273.65 267.58 269.43 2,041,362 -4.20(-1.53%)
Sep 30, 2014 276.53 276.54 272.22 273.63 1,242,334 -2.43(-0.88%)
Sep 29, 2014 272.83 277.91 272.62 276.06 832,514 -0.35(-0.13%)
Sep 26, 2014 275.00 276.65 273.01 276.41 1,203,873 +2.44(+0.89%)
Sep 25, 2014 278.83 280.07 272.69 273.97 1,474,805 -5.32(-1.90%)
Sep 24, 2014 272.85 279.55 272.71 279.29 1,046,759 +7.62(+2.80%)
Sep 23, 2014 270.44 274.10 270.30 271.67 1,001,071 -0.88(-0.32%)
Sep 22, 2014 275.21 275.22 270.11 272.55 1,075,418 -2.68(-0.97%)
Sep 19, 2014 276.19 277.23 273.09 275.23 822,792 +0.16(+0.06%)
Sep 18, 2014 273.97 275.07 272.58 275.07 449,140 +2.09(+0.77%)
Sep 17, 2014 272.00 274.40 270.44 272.98 1,269,783 +2.16(+0.80%)
Sep 16, 2014 264.73 271.45 264.05 270.82 1,332,707 +4.73(+1.78%)
Sep 15, 2014 268.12 268.99 263.64 266.09 1,192,710 -3.48(-1.29%)
Sep 12, 2014 272.77 273.50 268.24 269.57 833,504 -3.78(-1.38%)
Sep 11, 2014 273.48 274.62 270.42 273.35 671,121 -1.06(-0.39%)
Sep 10, 2014 269.60 274.64 269.51 274.41 758,162 +4.93(+1.83%)
Sep 09, 2014 272.59 272.69 268.57 269.48 756,620 -3.58(-1.31%)
Sep 08, 2014 269.60 273.23 269.59 273.06 635,222 +2.46(+0.91%)
Sep 05, 2014 270.51 271.16 265.56 270.60 1,320,939 -0.32(-0.12%)
Sep 04, 2014 275.51 276.00 270.23 270.92 1,221,921 -4.54(-1.65%)
Sep 03, 2014 277.09 277.90 274.59 275.46 571,537 -0.61(-0.22%)
Sep 02, 2014 278.02 278.68 274.83 276.07 1,017,883 -0.48(-0.17%)
Aug 29, 2014 274.20 276.55 276.55 276.55 603,200 +2.43(+0.89%)
Aug 28, 2014 273.00 276.34 273.00 274.12 943,891 -0.94(-0.34%)
Aug 27, 2014 275.53 276.71 274.11 275.06 942,384 -0.65(-0.24%)
Aug 26, 2014 273.09 276.47 272.59 275.71 902,820 +3.08(+1.13%)
Aug 25, 2014 268.76 272.88 268.75 272.63 1,116,469 +6.20(+2.33%)
Aug 22, 2014 264.51 266.92 263.40 266.43 576,949 +1.98(+0.75%)
Aug 21, 2014 266.99 267.81 263.65 264.45 1,133,427 -2.40(-0.90%)
Aug 20, 2014 267.00 268.58 265.84 266.85 668,288 -0.38(-0.14%)
Aug 19, 2014 266.92 267.88 264.61 267.23 959,043 +1.02(+0.38%)
Aug 18, 2014 265.58 267.27 265.15 266.21 1,302,039 +2.80(+1.06%)
Aug 15, 2014 262.64 263.70 260.25 263.41 1,081,494 +2.21(+0.85%)
Aug 14, 2014 257.75 261.32 257.04 261.20 932,273 +4.07(+1.58%)
Aug 13, 2014 253.11 257.59 252.90 257.13 1,096,243 +5.47(+2.17%)
Aug 12, 2014 252.95 253.11 250.91 251.66 816,131 -1.55(-0.61%)
Aug 11, 2014 253.10 254.75 250.84 253.21 661,151 +1.72(+0.68%)
Aug 08, 2014 247.50 252.09 247.50 251.49 1,252,636 +3.34(+1.35%)
Aug 07, 2014 252.44 252.94 247.35 248.15 1,003,987 -3.67(-1.46%)
Aug 06, 2014 249.26 253.98 248.83 251.82 874,104 +0.18(+0.07%)
Aug 05, 2014 250.97 253.98 249.47 251.64 821,047 -0.43(-0.17%)
Aug 04, 2014 251.54 253.20 248.91 252.07 881,272 +1.79(+0.72%)
Aug 01, 2014 249.39 253.82 247.48 250.28 1,590,105 -0.55(-0.22%)
Jul 31, 2014 254.78 255.46 250.01 250.83 1,695,363 -6.42(-2.50%)
Jul 30, 2014 258.90 260.81 256.29 257.25 1,184,442 +2.47(+0.97%)
Jul 29, 2014 251.91 256.15 251.32 254.78 834,109 +2.87(+1.14%)
Jul 28, 2014 253.29 254.06 249.94 251.91 954,229 -2.15(-0.85%)
Jul 25, 2014 255.00 255.35 251.94 254.06 1,119,395 -1.39(-0.54%)
Jul 24, 2014 260.01 260.01 254.69 255.45 1,717,169 -3.89(-1.50%)
Jul 23, 2014 257.77 260.31 257.02 259.34 1,829,992 +5.66(+2.23%)
Jul 22, 2014 252.27 254.88 252.27 253.68 1,177,615 +2.82(+1.12%)
Jul 21, 2014 248.94 251.52 247.55 250.86 1,121,996 +0.47(+0.19%)
Jul 18, 2014 244.12 251.28 243.68 250.39 2,432,103 +7.32(+3.01%)
Jul 17, 2014 246.15 249.47 242.36 243.07 2,750,363 -5.45(-2.19%)
Jul 16, 2014 253.00 253.42 248.20 248.52 2,431,815 -3.91(-1.55%)
Jul 15, 2014 257.98 258.74 250.89 252.43 2,716,733 -5.67(-2.20%)
Jul 14, 2014 259.31 259.85 256.91 258.10 613,864 +1.34(+0.52%)
Jul 11, 2014 255.41 257.83 254.33 256.76 585,347 +1.28(+0.50%)
Jul 10, 2014 251.55 256.85 250.86 255.48 1,039,728 -0.69(-0.27%)
Jul 09, 2014 253.27 256.71 250.34 256.17 1,364,862 +2.54(+1.00%)
Jul 08, 2014 257.90 258.50 251.76 253.63 2,235,698 -5.46(-2.11%)
Jul 07, 2014 265.37 265.90 258.83 259.09 1,975,048 -6.93(-2.61%)
Jul 03, 2014 265.29 266.02 266.02 266.02 612,800 +1.47(+0.56%)
Jul 02, 2014 263.20 265.77 262.04 264.55 722,395 +1.43(+0.54%)
Jul 01, 2014 258.89 263.30 258.18 263.12 1,128,450 +6.09(+2.37%)
Jun 30, 2014 256.92 258.12 255.64 257.03 1,029,231 +0.30(+0.12%)
Jun 27, 2014 255.99 256.73 254.16 256.73 991,390 +0.35(+0.14%)
Jun 26, 2014 255.14 256.41 252.78 256.38 810,454 +0.50(+0.20%)
Jun 25, 2014 253.65 257.62 253.65 255.88 725,669 +0.40(+0.16%)
Jun 24, 2014 256.51 259.87 254.36 255.48 1,519,686 +2.57(+1.02%)
Jun 23, 2014 255.68 256.73 252.50 252.91 1,068,401 -2.73(-1.07%)
Jun 20, 2014 251.06 255.64 250.85 255.64 1,455,542 +5.08(+2.03%)
Jun 19, 2014 250.01 251.16 248.64 250.56 947,284 +0.70(+0.28%)
Jun 18, 2014 248.10 249.92 246.28 249.86 827,179 +2.09(+0.84%)
Jun 17, 2014 247.57 249.41 246.44 247.77 709,138 -0.72(-0.29%)
Jun 16, 2014 247.43 250.44 246.20 248.49 999,076 +0.90(+0.36%)
Jun 13, 2014 248.25 248.91 245.17 247.59 957,243 -0.24(-0.10%)
Jun 12, 2014 247.51 250.25 246.70 247.83 926,265 -1.20(-0.48%)
Jun 11, 2014 247.35 250.61 246.70 249.03 1,282,104 -0.27(-0.11%)
Jun 10, 2014 248.00 249.92 245.86 249.30 1,368,881 +3.21(+1.30%)
Jun 06, 2014 246.60 246.69 243.97 246.09 674,915 +0.90(+0.37%)
Jun 05, 2014 243.76 246.76 242.08 245.19 1,075,879 +1.72(+0.71%)
Jun 04, 2014 240.30 243.72 239.34 243.47 907,619 +2.55(+1.06%)
Jun 03, 2014 238.10 241.00 237.48 240.92 908,704 +1.01(+0.42%)
Jun 02, 2014 240.01 240.42 236.25 239.91 961,188 +0.32(+0.13%)
May 30, 2014 241.01 241.59 238.04 239.59 989,571 -1.37(-0.57%)
May 29, 2014 240.00 242.28 239.95 240.96 509,285 +1.37(+0.57%)
May 28, 2014 241.19 241.29 239.01 239.59 1,165,510 -0.88(-0.37%)
May 27, 2014 236.70 240.68 236.60 240.47 1,455,811 +5.83(+2.48%)
May 23, 2014 234.91 234.64 234.64 234.64 855,600 +0.33(+0.14%)
May 22, 2014 230.00 236.28 229.00 234.31 1,178,773 +4.57(+1.99%)
May 21, 2014 228.45 231.35 227.83 229.74 769,559 +1.38(+0.60%)
May 20, 2014 231.40 231.58 227.07 228.36 1,308,049 -3.14(-1.36%)
May 19, 2014 226.50 231.96 226.45 231.50 904,786 +3.20(+1.40%)
May 16, 2014 229.04 229.79 225.21 228.30 1,138,819 -0.50(-0.22%)
May 15, 2014 230.00 231.57 225.38 228.80 1,685,789 -2.61(-1.13%)
May 14, 2014 229.83 233.80 228.25 231.41 1,332,466 +0.90(+0.39%)
May 13, 2014 232.50 233.93 230.26 230.51 1,159,190 -1.41(-0.61%)
May 12, 2014 227.84 232.40 227.09 231.92 1,835,392 +5.48(+2.42%)
May 09, 2014 222.50 226.44 220.04 226.44 1,388,045 +3.09(+1.38%)
May 08, 2014 225.81 231.14 222.87 223.35 1,415,322 -4.13(-1.82%)
May 07, 2014 230.27 230.33 223.00 227.48 1,527,323 -1.85(-0.81%)
May 06, 2014 232.53 233.59 228.94 229.33 1,103,672 -3.95(-1.69%)
May 05, 2014 226.05 233.28 225.34 233.28 1,399,591 +4.23(+1.85%)
May 02, 2014 232.81 233.07 227.70 229.05 1,838,603 -3.45(-1.48%)
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.