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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 106.24 107.64 105.96 107.58 4,160,717 +1.80(+1.70%)
Jun 27, 2019 104.79 105.93 104.52 105.79 1,656,407 +1.44(+1.38%)
Jun 26, 2019 105.63 106.01 104.00 104.35 2,047,798 -1.06(-1.00%)
Jun 25, 2019 106.26 106.88 105.18 105.41 2,926,727 -0.19(-0.18%)
Jun 24, 2019 107.64 107.89 105.42 105.59 3,684,117 -2.34(-2.17%)
Jun 21, 2019 107.05 107.93 105.87 107.93 1,892,599 +0.82(+0.76%)
Jun 20, 2019 107.47 108.65 106.57 107.11 1,790,966 +0.44(+0.42%)
Jun 19, 2019 105.82 106.69 105.69 106.67 1,418,720 +0.60(+0.57%)
Jun 18, 2019 105.55 106.72 105.12 106.06 2,585,415 +1.44(+1.38%)
Jun 17, 2019 102.37 104.79 102.34 104.63 2,080,365 +3.01(+2.96%)
Jun 14, 2019 102.37 102.81 101.44 101.62 1,382,265 -0.96(-0.93%)
Jun 13, 2019 101.99 102.75 101.61 102.57 1,405,873 +0.76(+0.75%)
Jun 12, 2019 101.33 101.96 100.78 101.81 926,515 +0.62(+0.61%)
Jun 11, 2019 102.59 102.63 101.01 101.19 1,347,682 -0.50(-0.49%)
Jun 10, 2019 102.50 103.06 101.70 101.70 1,234,709 -0.61(-0.60%)
Jun 07, 2019 100.87 102.45 100.72 102.31 1,287,983 +1.64(+1.63%)
Jun 06, 2019 101.43 102.27 100.47 100.67 2,051,084 -1.00(-0.98%)
Jun 05, 2019 102.13 102.16 100.90 101.67 2,167,948 +0.17(+0.16%)
Jun 04, 2019 100.50 101.80 99.98 101.50 2,560,481 +1.92(+1.93%)
Jun 03, 2019 98.87 100.69 98.83 99.58 2,069,453 +1.06(+1.08%)
May 31, 2019 99.44 99.62 98.38 98.51 2,084,561 -1.78(-1.78%)
May 30, 2019 100.39 101.07 99.55 100.30 1,533,887 +0.04(+0.04%)
May 29, 2019 100.71 100.96 99.66 100.26 2,571,413 -1.13(-1.12%)
May 28, 2019 102.24 103.35 101.22 101.39 2,475,404 -1.28(-1.25%)
May 24, 2019 102.58 103.63 102.31 102.67 1,362,069 +0.42(+0.41%)
May 23, 2019 102.29 102.57 101.42 102.25 2,622,401 -0.90(-0.87%)
May 22, 2019 102.39 103.56 101.67 103.14 2,450,908 +0.33(+0.32%)
May 21, 2019 101.38 102.99 101.24 102.82 1,598,826 +2.00(+1.98%)
May 20, 2019 101.66 101.75 100.54 100.82 2,548,236 -1.43(-1.40%)
May 17, 2019 102.47 103.39 101.84 102.25 2,991,660 -0.66(-0.64%)
May 16, 2019 102.41 103.83 102.23 102.91 2,349,890 +1.05(+1.03%)
May 15, 2019 100.42 102.08 99.98 101.86 1,749,499 +0.92(+0.91%)
May 14, 2019 100.34 101.67 99.84 100.94 2,629,615 +1.10(+1.11%)
May 13, 2019 101.49 101.79 99.38 99.83 3,854,797 -3.63(-3.51%)
May 10, 2019 103.11 103.80 101.48 103.46 5,194,658 -0.34(-0.32%)
May 09, 2019 102.98 104.31 101.73 103.80 3,306,193 -0.25(-0.24%)
May 08, 2019 103.51 104.86 102.94 104.04 2,765,876 -0.04(-0.04%)
May 07, 2019 106.03 106.86 103.26 104.08 3,199,461 -3.15(-2.94%)
May 06, 2019 104.48 107.46 104.24 107.23 2,341,126 +0.91(+0.85%)
May 03, 2019 104.65 106.42 104.65 106.33 1,809,427 +1.90(+1.82%)
May 02, 2019 103.83 105.01 103.16 104.43 2,577,061 +0.41(+0.40%)
May 01, 2019 104.69 105.42 103.81 104.01 1,541,752 -0.85(-0.81%)
Apr 30, 2019 105.58 106.11 103.76 104.86 3,950,184 -0.88(-0.83%)
Apr 29, 2019 105.89 106.38 105.08 105.74 1,766,428 -0.09(-0.08%)
Apr 26, 2019 104.97 105.86 104.39 105.83 1,570,931 +0.68(+0.65%)
Apr 25, 2019 103.72 105.47 103.04 105.15 2,489,444 +1.06(+1.01%)
Apr 24, 2019 105.47 105.58 103.78 104.09 3,629,270 -1.14(-1.09%)
Apr 23, 2019 103.26 105.80 102.82 105.23 4,185,855 +2.18(+2.11%)
Apr 22, 2019 103.07 103.89 102.24 103.06 4,287,079 +0.05(+0.05%)
Apr 18, 2019 103.98 104.57 101.32 103.01 6,277,636 -0.59(-0.57%)
Apr 17, 2019 108.08 108.26 102.93 103.60 7,558,337 -4.19(-3.88%)
Apr 16, 2019 109.41 109.73 107.49 107.79 2,484,703 -1.08(-1.00%)
Apr 15, 2019 109.40 109.89 107.91 108.87 2,444,428 -0.55(-0.50%)
Apr 12, 2019 110.74 111.12 109.10 109.42 2,893,217 -0.84(-0.76%)
Apr 11, 2019 112.22 112.33 109.86 110.26 4,318,462 -1.91(-1.70%)
Apr 10, 2019 111.14 112.34 111.09 112.17 1,309,530 +1.22(+1.10%)
Apr 09, 2019 112.16 112.35 110.66 110.95 2,065,512 -1.81(-1.61%)
Apr 08, 2019 113.20 113.20 111.65 112.76 2,778,452 -0.48(-0.43%)
Apr 05, 2019 111.51 113.40 111.51 113.25 2,582,359 +1.87(+1.68%)
Apr 04, 2019 111.62 112.27 110.34 111.37 1,793,787 -0.45(-0.41%)
Apr 03, 2019 111.71 112.08 110.94 111.83 2,710,283 +0.66(+0.59%)
Apr 02, 2019 110.14 111.59 110.01 111.17 1,683,573 +0.90(+0.81%)
Apr 01, 2019 111.03 111.37 110.09 110.27 2,213,391 +0.11(+0.10%)
Mar 29, 2019 108.88 110.41 108.88 110.16 2,475,493 +2.31(+2.14%)
Mar 28, 2019 107.40 108.36 107.10 107.86 2,415,144 +0.65(+0.61%)
Mar 27, 2019 108.49 108.86 106.19 107.20 3,391,879 -1.51(-1.39%)
Mar 26, 2019 107.53 108.79 107.53 108.71 1,879,558 +1.98(+1.86%)
Mar 25, 2019 106.83 107.20 105.41 106.73 2,571,669 +0.15(+0.14%)
Mar 22, 2019 109.81 110.07 106.53 106.58 3,613,070 -3.74(-3.39%)
Mar 21, 2019 108.39 110.34 108.16 110.33 3,913,835 -1.19(-1.07%)
Mar 20, 2019 111.94 112.61 110.70 111.52 2,887,388 -0.66(-0.59%)
Mar 19, 2019 112.61 112.76 111.92 112.18 2,279,221 -0.07(-0.06%)
Mar 18, 2019 112.56 113.31 111.58 112.25 3,057,210 -0.28(-0.25%)
Mar 15, 2019 111.50 112.66 111.48 112.53 2,584,592 +1.19(+1.07%)
Mar 14, 2019 111.77 112.27 110.84 111.33 2,473,385 -0.31(-0.27%)
Mar 13, 2019 110.34 111.80 110.34 111.64 1,455,052 +1.44(+1.31%)
Mar 12, 2019 109.64 110.76 109.31 110.20 2,171,318 +0.90(+0.82%)
Mar 11, 2019 107.53 109.42 107.29 109.30 2,093,820 +2.29(+2.14%)
Mar 08, 2019 106.42 107.20 105.95 107.02 2,870,078 -0.52(-0.49%)
Mar 07, 2019 108.28 108.45 106.73 107.54 3,225,840 -0.72(-0.66%)
Mar 06, 2019 111.69 111.79 108.20 108.26 5,022,156 -3.50(-3.13%)
Mar 05, 2019 112.44 113.03 111.53 111.76 2,726,303 -0.58(-0.52%)
Mar 04, 2019 114.25 114.55 110.87 112.34 4,073,573 -1.08(-0.95%)
Mar 01, 2019 111.56 113.57 111.42 113.42 2,398,362 +2.33(+2.10%)
Feb 28, 2019 111.70 111.87 110.52 111.09 1,680,646 -1.38(-1.23%)
Feb 27, 2019 110.52 112.70 110.45 112.47 1,189,271 +1.62(+1.46%)
Feb 26, 2019 111.00 111.66 110.42 110.85 1,600,242 -0.45(-0.41%)
Feb 25, 2019 110.47 111.70 110.44 111.30 3,130,910 +2.22(+2.03%)
Feb 22, 2019 107.84 109.26 107.50 109.09 1,360,343 +1.54(+1.43%)
Feb 21, 2019 109.12 109.38 107.16 107.55 1,299,443 -1.92(-1.75%)
Feb 20, 2019 109.95 110.28 108.46 109.47 1,367,701 -0.30(-0.27%)
Feb 19, 2019 110.17 110.94 109.66 109.77 1,210,930 -0.63(-0.57%)
Feb 15, 2019 108.73 110.41 108.73 110.40 1,708,548 +1.79(+1.65%)
Feb 14, 2019 108.01 108.93 107.62 108.60 1,270,000 +0.46(+0.43%)
Feb 13, 2019 107.88 108.89 107.84 108.14 1,299,075 +0.33(+0.30%)
Feb 12, 2019 107.27 107.90 106.87 107.82 1,380,796 +1.06(+1.00%)
Feb 11, 2019 106.37 106.90 105.90 106.75 1,879,727 +0.53(+0.50%)
Feb 08, 2019 105.24 106.37 104.79 106.22 2,567,745 +0.66(+0.63%)
Feb 07, 2019 107.46 107.63 105.07 105.56 2,936,441 -2.71(-2.50%)
Feb 06, 2019 108.42 108.94 107.55 108.27 2,234,141 -0.18(-0.16%)
Feb 05, 2019 108.39 109.64 107.92 108.45 1,903,931 -0.18(-0.16%)
Feb 04, 2019 108.71 108.88 107.55 108.62 1,657,106 -0.03(-0.03%)
Feb 01, 2019 108.14 108.89 107.53 108.65 1,612,135 +0.57(+0.53%)
Jan 31, 2019 106.48 108.27 106.31 108.08 2,186,355 +1.47(+1.38%)
Jan 30, 2019 105.68 106.75 104.47 106.61 1,781,726 +0.72(+0.68%)
Jan 29, 2019 105.69 106.29 105.00 105.89 1,232,963 +0.21(+0.20%)
Jan 28, 2019 106.65 106.86 105.12 105.69 2,654,836 -2.15(-1.99%)
Jan 25, 2019 106.81 107.93 106.31 107.84 2,053,404 +1.63(+1.53%)
Jan 24, 2019 105.93 106.66 105.67 106.21 1,535,116 -0.02(-0.02%)
Jan 23, 2019 107.09 108.17 104.99 106.23 2,092,953 -0.90(-0.84%)
Jan 22, 2019 108.05 108.24 106.40 107.13 3,603,031 -1.72(-1.58%)
Jan 18, 2019 108.44 108.98 107.25 108.85 2,561,859 +0.67(+0.62%)
Jan 17, 2019 106.42 108.90 106.42 108.18 1,286,116 +1.12(+1.05%)
Jan 16, 2019 107.75 109.04 106.95 107.06 2,239,867 -0.58(-0.54%)
Jan 15, 2019 105.82 107.69 105.63 107.64 1,648,989 +2.04(+1.93%)
Jan 14, 2019 106.74 106.95 105.40 105.60 2,967,603 -1.81(-1.69%)
Jan 11, 2019 106.85 107.57 106.25 107.41 1,655,978 +0.11(+0.10%)
Jan 10, 2019 105.43 107.40 104.56 107.30 2,139,770 +1.38(+1.30%)
Jan 09, 2019 105.38 106.52 105.20 105.92 2,204,159 +0.74(+0.70%)
Jan 08, 2019 105.49 105.51 102.95 105.19 2,325,809 +0.75(+0.72%)
Jan 07, 2019 102.27 105.29 102.16 104.44 3,205,771 +3.39(+3.35%)
Jan 04, 2019 97.67 101.52 97.59 101.05 3,040,679 +4.84(+5.03%)
Jan 03, 2019 98.19 98.68 96.21 96.21 3,852,043 +0.14(+0.14%)
Jan 02, 2019 93.86 96.28 93.62 96.07 1,386,600 +1.05(+1.11%)
Dec 31, 2018 94.45 95.66 94.01 95.02 3,358,640 +1.57(+1.68%)
Dec 28, 2018 93.80 95.26 92.99 93.45 3,101,571 -0.32(-0.34%)
Dec 27, 2018 92.25 93.89 90.17 93.76 3,439,721 +0.34(+0.37%)
Dec 26, 2018 88.93 93.88 88.81 93.42 4,294,766 +5.12(+5.80%)
Dec 24, 2018 88.64 90.38 87.70 88.30 2,450,932 -1.23(-1.38%)
Dec 21, 2018 93.32 93.53 89.14 89.53 4,889,991 -3.65(-3.91%)
Dec 20, 2018 94.58 95.11 92.10 93.17 5,241,378 -1.63(-1.71%)
Dec 19, 2018 96.96 98.47 93.66 94.80 3,442,289 -2.07(-2.14%)
Dec 18, 2018 100.12 100.12 95.66 96.87 3,638,102 -1.91(-1.94%)
Dec 17, 2018 100.08 101.88 97.93 98.78 2,296,649 -1.66(-1.65%)
Dec 14, 2018 101.21 102.13 100.21 100.44 1,638,623 -1.93(-1.89%)
Dec 13, 2018 104.45 104.66 101.74 102.37 1,947,064 -1.57(-1.51%)
Dec 12, 2018 103.49 105.06 103.38 103.93 1,511,888 +1.29(+1.26%)
Dec 11, 2018 103.28 104.20 101.62 102.64 1,244,032 +0.34(+0.34%)
Dec 10, 2018 101.69 102.77 99.79 102.30 1,842,756 +0.18(+0.17%)
Dec 07, 2018 104.74 105.51 101.49 102.12 2,040,921 -3.19(-3.03%)
Dec 06, 2018 103.40 105.42 102.45 105.31 3,025,821 +0.17(+0.16%)
Dec 04, 2018 108.62 109.92 104.85 105.15 1,764,570 -3.59(-3.30%)
Dec 03, 2018 109.52 109.96 107.98 108.73 2,206,299 +1.23(+1.15%)
Nov 30, 2018 105.69 107.50 105.35 107.50 2,256,583 +1.59(+1.50%)
Nov 29, 2018 105.43 106.88 105.12 105.91 1,144,124 -0.05(-0.05%)
Nov 28, 2018 103.52 106.17 102.76 105.96 1,638,807 +2.80(+2.71%)
Nov 27, 2018 102.79 103.48 101.90 103.17 1,553,544 -0.27(-0.26%)
Nov 26, 2018 102.68 103.95 102.38 103.43 1,188,863 +1.73(+1.71%)
Nov 23, 2018 100.30 103.23 100.23 101.70 1,726,816 +0.40(+0.40%)
Nov 21, 2018 101.29 101.29 101.29 0 +0.61(+0.61%)
Nov 20, 2018 100.15 101.86 99.36 100.68 2,074,840 -0.61(-0.60%)
Nov 19, 2018 103.14 103.51 100.39 101.29 1,673,771 -2.22(-2.14%)
Nov 16, 2018 102.33 104.00 101.78 103.51 2,733,779 +0.89(+0.86%)
Nov 15, 2018 100.42 103.03 99.73 102.62 1,898,189 +2.20(+2.19%)
Nov 14, 2018 103.19 103.75 99.81 100.43 3,511,434 -2.08(-2.03%)
Nov 13, 2018 103.45 104.77 102.27 102.50 1,658,767 -0.41(-0.40%)
Nov 12, 2018 105.66 106.23 102.57 102.92 2,408,855 -3.23(-3.04%)
Nov 09, 2018 107.69 107.98 105.29 106.15 1,625,836 -2.40(-2.21%)
Nov 08, 2018 108.91 109.86 108.28 108.56 1,059,938 -0.85(-0.77%)
Nov 07, 2018 108.10 109.62 107.40 109.40 2,593,661 +2.49(+2.33%)
Nov 06, 2018 106.12 107.67 106.12 106.91 1,194,747 +0.46(+0.43%)
Nov 05, 2018 106.58 107.06 105.08 106.45 1,413,790 -0.07(-0.06%)
Nov 02, 2018 107.19 108.66 105.41 106.52 2,348,734 +0.03(+0.03%)
Nov 01, 2018 102.89 106.74 102.89 106.49 2,372,346 +3.94(+3.84%)
Oct 31, 2018 103.23 103.93 102.09 102.54 1,818,405 +0.43(+0.42%)
Oct 30, 2018 100.86 102.58 100.34 102.11 1,518,778 +1.01(+0.99%)
Oct 29, 2018 103.73 104.25 99.18 101.11 2,276,437 -0.98(-0.96%)
Oct 26, 2018 100.50 103.46 99.88 102.09 3,155,766 -0.37(-0.37%)
Oct 25, 2018 101.29 103.78 99.90 102.47 6,834,295 +1.16(+1.15%)
Oct 24, 2018 107.27 107.99 100.62 101.30 7,235,380 -6.19(-5.76%)
Oct 23, 2018 106.43 108.77 104.95 107.49 2,560,128 -0.52(-0.48%)
Oct 22, 2018 109.79 110.23 106.98 108.01 2,058,397 -1.58(-1.44%)
Oct 19, 2018 111.57 112.58 109.36 109.59 1,573,671 -1.75(-1.58%)
Oct 18, 2018 113.07 113.12 110.23 111.34 1,493,759 -1.67(-1.47%)
Oct 17, 2018 112.99 113.18 111.34 113.01 1,024,297 -0.06(-0.05%)
Oct 16, 2018 109.18 113.30 109.18 113.07 1,718,827 +4.59(+4.23%)
Oct 15, 2018 109.22 109.64 108.11 108.48 1,912,268 -1.14(-1.04%)
Oct 12, 2018 109.63 110.02 107.81 109.62 2,584,897 +2.14(+1.99%)
Oct 11, 2018 109.40 110.32 106.64 107.48 3,992,424 -2.20(-2.00%)
Oct 10, 2018 113.16 113.52 109.54 109.68 2,696,611 -3.76(-3.32%)
Oct 09, 2018 113.66 114.67 113.16 113.44 1,832,645 -0.51(-0.45%)
Oct 08, 2018 114.49 115.09 112.62 113.95 1,847,334 -0.87(-0.76%)
Oct 05, 2018 115.88 116.89 113.16 114.82 2,449,004 -1.33(-1.15%)
Oct 04, 2018 118.99 119.16 115.27 116.15 2,306,403 -3.33(-2.79%)
Oct 03, 2018 118.88 119.84 118.12 119.48 1,487,194 +0.88(+0.74%)
Oct 02, 2018 119.28 119.50 118.15 118.61 1,473,382 -0.79(-0.66%)
Oct 01, 2018 120.43 121.17 119.03 119.39 1,948,636 -0.76(-0.63%)
Sep 28, 2018 119.54 120.51 119.45 120.15 1,369,071 +0.07(+0.06%)
Sep 27, 2018 118.80 120.35 118.74 120.08 1,508,637 +1.24(+1.04%)
Sep 26, 2018 118.70 120.01 118.50 118.84 1,440,403 +0.41(+0.34%)
Sep 25, 2018 118.53 119.21 118.34 118.44 1,700,950 +0.27(+0.23%)
Sep 24, 2018 117.23 118.59 116.97 118.17 1,534,878 +1.39(+1.19%)
Sep 21, 2018 117.88 118.14 116.50 116.78 2,269,468 -0.73(-0.62%)
Sep 20, 2018 116.28 117.62 116.28 117.51 1,331,599 +1.61(+1.39%)
Sep 19, 2018 115.71 116.50 115.62 115.90 1,006,058 +0.15(+0.13%)
Sep 18, 2018 114.48 116.21 114.41 115.76 1,184,369 +1.28(+1.12%)
Sep 17, 2018 115.57 116.23 114.29 114.48 3,314,534 -1.54(-1.32%)
Sep 14, 2018 116.70 117.11 115.67 116.01 2,364,384 -0.59(-0.51%)
Sep 13, 2018 116.20 117.00 115.83 116.60 1,041,480 +0.86(+0.74%)
Sep 12, 2018 116.24 116.45 114.62 115.75 1,485,977 +0.06(+0.05%)
Sep 11, 2018 115.66 116.28 115.07 115.69 1,353,729 -0.49(-0.42%)
Sep 10, 2018 116.12 116.72 115.74 116.18 1,321,103 +0.20(+0.17%)
Sep 07, 2018 116.44 116.89 115.23 115.98 1,331,774 -0.67(-0.57%)
Sep 06, 2018 118.44 119.17 116.29 116.65 1,945,226 -2.11(-1.77%)
Sep 05, 2018 118.88 119.34 118.12 118.76 1,237,829 -0.43(-0.36%)
Sep 04, 2018 120.19 120.28 118.06 119.19 1,738,945 -1.17(-0.97%)
Aug 31, 2018 120.37 120.37 120.37 0 +0.16(+0.13%)
Aug 30, 2018 119.69 120.66 119.47 120.21 1,659,590 +0.46(+0.39%)
Aug 29, 2018 118.32 120.08 117.97 119.75 2,685,476 +1.49(+1.26%)
Aug 28, 2018 118.07 118.47 117.66 118.26 2,286,462 +0.58(+0.49%)
Aug 27, 2018 116.10 117.99 116.10 117.68 4,306,991 +2.03(+1.75%)
Aug 24, 2018 115.72 116.11 115.30 115.65 1,000,226 +0.08(+0.07%)
Aug 23, 2018 116.03 116.34 114.82 115.57 1,290,630 -0.67(-0.58%)
Aug 22, 2018 114.79 116.52 114.79 116.24 992,692 +0.82(+0.71%)
Aug 21, 2018 114.55 115.76 114.43 115.42 2,677,882 +1.06(+0.93%)
Aug 20, 2018 114.49 115.09 113.88 114.36 1,147,482 -0.20(-0.17%)
Aug 17, 2018 114.29 114.88 113.68 114.56 1,520,896 +0.02(+0.02%)
Aug 16, 2018 113.93 114.88 113.36 114.53 1,073,382 +0.88(+0.77%)
Aug 15, 2018 114.58 114.95 113.28 113.66 1,572,288 -1.80(-1.56%)
Aug 14, 2018 114.88 116.00 114.88 115.46 1,062,213 +0.64(+0.56%)
Aug 13, 2018 115.05 115.39 114.14 114.82 4,854,402 -0.17(-0.15%)
Aug 10, 2018 115.25 116.11 114.67 114.99 3,465,720 -0.63(-0.54%)
Aug 09, 2018 115.29 116.81 115.29 115.62 1,165,008 -0.18(-0.15%)
Aug 08, 2018 116.24 116.24 115.14 115.80 1,353,332 -0.82(-0.70%)
Aug 07, 2018 115.75 116.98 115.27 116.61 1,047,404 +1.42(+1.23%)
Aug 06, 2018 115.52 115.74 114.59 115.19 1,695,300 -0.23(-0.20%)
Aug 03, 2018 116.37 116.73 115.09 115.42 1,315,633 -0.87(-0.75%)
Aug 02, 2018 114.78 116.75 114.57 116.29 1,712,191 +0.87(+0.75%)
Aug 01, 2018 114.64 115.86 114.50 115.42 1,325,311 +0.67(+0.58%)
Jul 31, 2018 112.85 115.04 112.85 114.75 1,985,348 +2.32(+2.07%)
Jul 30, 2018 113.47 113.73 112.20 112.43 2,463,744 -1.26(-1.11%)
Jul 27, 2018 116.01 116.26 112.88 113.69 4,157,138 -2.40(-2.07%)
Jul 26, 2018 116.85 115.11 116.09 4,112,833 -1.46(-1.24%)
Jul 25, 2018 116.24 117.72 116.03 117.55 2,786,158 +1.29(+1.11%)
Jul 24, 2018 117.98 118.27 115.48 116.26 4,431,915 -0.17(-0.14%)
Jul 23, 2018 116.58 116.77 116.14 116.43 3,251,774 -0.07(-0.06%)
Jul 20, 2018 116.24 116.98 116.22 116.50 1,803,939 -0.09(-0.08%)
Jul 19, 2018 117.03 115.41 116.58 3,624,110 +0.12(+0.10%)
Jul 18, 2018 116.43 116.59 115.72 116.47 1,445,995 -0.14(-0.12%)
Jul 17, 2018 115.30 116.83 115.15 116.60 933,388 +0.87(+0.75%)
Jul 16, 2018 116.31 116.68 115.31 115.74 1,438,213 -0.85(-0.73%)
Jul 13, 2018 117.00 116.58 1,368,181 +0.20(+0.17%)
Jul 12, 2018 115.04 116.79 114.97 116.39 2,097,430 +1.85(+1.62%)
Jul 11, 2018 113.99 115.06 113.72 114.53 1,567,257 -0.34(-0.29%)
Jul 10, 2018 115.07 115.23 114.31 114.87 4,273,488 -0.20(-0.17%)
Jul 09, 2018 114.77 115.16 114.16 115.07 3,098,925 +0.59(+0.52%)
Jul 06, 2018 114.76 111.80 114.48 4,215,743 +4.17(+3.78%)
Jul 05, 2018 109.23 110.48 109.09 110.31 2,449,742 +1.37(+1.26%)
Jul 03, 2018 108.94 108.94 108.94 0 -0.10(-0.09%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.