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 (%)
Sep 30, 2020 133.88 135.26 133.05 133.95 3,226,834 +0.79(+0.59%)
Sep 29, 2020 133.25 134.03 132.35 133.16 1,878,901 +0.13(+0.10%)
Sep 28, 2020 133.26 133.50 131.83 133.03 1,835,929 +1.00(+0.76%)
Sep 25, 2020 129.12 132.34 128.90 132.03 3,202,612 +2.75(+2.13%)
Sep 24, 2020 129.60 130.03 127.86 129.28 3,677,651 -1.38(-1.05%)
Sep 23, 2020 132.82 133.40 130.47 130.66 2,643,981 -1.68(-1.27%)
Sep 22, 2020 131.47 132.52 129.39 132.34 3,531,582 +1.00(+0.76%)
Sep 21, 2020 132.54 132.88 129.99 131.34 3,310,675 -3.45(-2.56%)
Sep 18, 2020 134.47 134.97 131.76 134.79 2,673,960 +0.68(+0.51%)
Sep 17, 2020 132.64 134.80 132.41 134.10 2,687,341 -0.52(-0.39%)
Sep 16, 2020 135.46 136.50 134.35 134.63 2,535,757 +0.09(+0.07%)
Sep 15, 2020 134.33 135.46 133.88 134.54 3,241,900 +1.34(+1.01%)
Sep 14, 2020 129.39 133.54 129.18 133.20 5,045,471 +6.84(+5.42%)
Sep 11, 2020 126.41 127.85 125.15 126.35 2,598,613 +0.61(+0.49%)
Sep 10, 2020 127.97 129.31 125.36 125.74 3,261,776 -2.17(-1.69%)
Sep 09, 2020 126.59 128.54 126.55 127.91 2,066,853 +2.45(+1.95%)
Sep 08, 2020 126.20 127.73 124.80 125.45 3,789,238 -2.37(-1.86%)
Sep 04, 2020 128.85 129.18 124.58 127.83 4,986,356 -0.62(-0.49%)
Sep 03, 2020 133.25 133.42 128.04 128.45 4,884,943 -5.00(-3.75%)
Sep 02, 2020 131.76 133.68 131.14 133.45 2,871,579 +1.93(+1.47%)
Sep 01, 2020 133.55 134.09 131.16 131.53 3,398,601 -2.55(-1.90%)
Aug 31, 2020 131.71 134.51 131.60 134.08 2,960,537 +2.52(+1.92%)
Aug 28, 2020 131.36 131.60 130.47 131.55 2,456,415 +0.38(+0.29%)
Aug 27, 2020 131.38 132.05 130.21 131.18 2,478,163 -0.15(-0.11%)
Aug 26, 2020 131.35 131.89 130.70 131.33 2,380,075 -0.23(-0.17%)
Aug 25, 2020 129.74 131.89 129.08 131.55 3,304,897 +1.98(+1.53%)
Aug 24, 2020 131.70 131.88 128.73 129.58 3,505,740 -1.53(-1.17%)
Aug 21, 2020 131.35 131.71 130.14 131.11 2,063,598 -0.77(-0.59%)
Aug 20, 2020 131.79 132.08 130.87 131.88 3,106,020 -0.40(-0.30%)
Aug 19, 2020 133.17 133.68 131.86 132.28 2,600,729 -1.42(-1.07%)
Aug 18, 2020 134.75 134.97 132.48 133.70 2,091,096 -0.76(-0.57%)
Aug 17, 2020 132.32 134.72 132.03 134.46 1,863,273 +2.60(+1.97%)
Aug 14, 2020 132.76 132.77 131.31 131.86 3,356,635 -0.63(-0.48%)
Aug 13, 2020 132.34 133.14 131.84 132.49 3,920,650 +0.19(+0.14%)
Aug 12, 2020 131.07 132.61 130.93 132.31 3,056,994 +1.91(+1.46%)
Aug 11, 2020 133.08 133.33 130.20 130.40 4,139,010 -2.96(-2.22%)
Aug 10, 2020 134.68 134.96 132.50 133.35 1,718,951 -1.34(-1.00%)
Aug 07, 2020 134.74 135.50 133.44 134.70 2,736,058 -0.52(-0.39%)
Aug 06, 2020 135.67 136.47 134.21 135.22 3,907,112 -0.80(-0.59%)
Aug 05, 2020 136.84 137.27 135.14 136.02 2,532,889 -0.11(-0.08%)
Aug 04, 2020 137.18 137.18 134.86 136.13 2,389,445 -0.88(-0.64%)
Aug 03, 2020 133.79 137.25 133.65 137.01 2,645,647 +4.15(+3.13%)
Jul 31, 2020 135.32 135.52 131.22 132.86 4,579,381 -2.62(-1.93%)
Jul 30, 2020 133.92 136.26 133.60 135.48 1,790,745 +0.40(+0.29%)
Jul 29, 2020 137.19 137.19 134.86 135.08 2,162,894 -1.52(-1.11%)
Jul 28, 2020 138.43 139.17 136.39 136.61 1,702,241 -1.87(-1.35%)
Jul 27, 2020 136.11 138.63 135.54 138.48 2,672,164 +3.60(+2.67%)
Jul 24, 2020 136.46 136.75 133.69 134.88 3,694,028 -3.03(-2.19%)
Jul 23, 2020 140.64 141.43 137.34 137.90 3,037,768 -2.60(-1.85%)
Jul 22, 2020 141.18 141.62 139.53 140.50 1,903,392 -0.36(-0.25%)
Jul 21, 2020 144.58 144.65 140.44 140.86 2,840,687 -3.30(-2.29%)
Jul 20, 2020 142.88 144.88 141.98 144.16 4,771,346 +1.82(+1.28%)
Jul 17, 2020 140.36 142.91 139.93 142.34 2,736,261 +2.48(+1.77%)
Jul 16, 2020 140.49 140.56 138.14 139.86 3,102,512 -1.16(-0.82%)
Jul 15, 2020 140.79 141.52 139.25 141.02 4,302,033 +2.33(+1.68%)
Jul 14, 2020 135.08 138.82 133.70 138.68 5,568,799 +2.88(+2.12%)
Jul 13, 2020 138.57 141.08 135.33 135.81 4,937,913 -1.84(-1.34%)
Jul 10, 2020 139.29 139.29 137.06 137.65 2,946,828 -1.34(-0.97%)
Jul 09, 2020 139.51 140.22 136.78 138.99 2,838,364 -0.32(-0.23%)
Jul 08, 2020 139.69 139.78 137.61 139.31 2,265,797 +0.82(+0.59%)
Jul 07, 2020 137.49 140.73 137.01 138.49 2,784,035 +0.61(+0.44%)
Jul 06, 2020 138.78 139.35 137.48 137.87 3,142,905 +0.89(+0.65%)
Jul 02, 2020 137.25 138.25 136.13 136.98 2,818,384 +1.16(+0.85%)
Jul 01, 2020 135.67 136.30 133.78 135.83 3,493,937 +0.67(+0.50%)
Jun 30, 2020 133.29 135.64 132.64 135.15 3,179,857 +1.99(+1.49%)
Jun 29, 2020 134.32 134.60 132.07 133.17 2,146,394 -0.47(-0.36%)
Jun 26, 2020 136.06 136.60 132.66 133.64 5,094,168 -2.73(-2.00%)
Jun 25, 2020 134.64 136.56 133.51 136.37 2,517,405 +1.50(+1.11%)
Jun 24, 2020 136.69 138.45 133.57 134.87 5,109,077 -2.22(-1.62%)
Jun 23, 2020 137.54 138.99 136.78 137.09 3,366,551 +0.51(+0.38%)
Jun 22, 2020 136.16 137.03 134.09 136.58 5,016,251 +0.28(+0.20%)
Jun 19, 2020 133.10 136.50 132.34 136.30 4,694,677 +4.31(+3.27%)
Jun 18, 2020 130.21 132.56 130.16 131.99 2,826,050 +0.66(+0.50%)
Jun 17, 2020 131.51 132.67 131.02 131.33 2,553,956 +0.48(+0.37%)
Jun 16, 2020 130.89 131.59 128.34 130.84 3,472,997 +1.81(+1.40%)
Jun 15, 2020 125.31 129.38 124.75 129.03 3,605,523 +2.52(+1.99%)
Jun 12, 2020 128.10 128.75 123.65 126.52 5,944,050 +0.66(+0.53%)
Jun 11, 2020 130.19 130.69 125.64 125.85 6,578,376 -5.86(-4.45%)
Jun 10, 2020 132.25 132.84 131.10 131.71 4,966,182 +0.42(+0.32%)
Jun 09, 2020 130.99 132.66 130.83 131.29 4,885,390 -0.19(-0.14%)
Jun 08, 2020 130.02 131.75 128.85 131.47 3,366,591 +1.73(+1.33%)
Jun 05, 2020 130.56 131.41 128.50 129.75 5,885,838 -0.09(-0.07%)
Jun 04, 2020 130.33 132.10 129.02 129.83 4,094,613 -1.19(-0.91%)
Jun 03, 2020 132.79 133.05 130.56 131.03 3,359,187 -1.76(-1.32%)
Jun 02, 2020 132.33 132.82 129.92 132.79 2,822,916 +0.32(+0.24%)
Jun 01, 2020 132.61 133.15 131.60 132.47 3,199,951 -0.62(-0.47%)
May 29, 2020 130.84 133.27 128.77 133.09 4,955,771 +2.38(+1.82%)
May 28, 2020 130.53 132.67 130.23 130.71 4,048,679 +0.33(+0.25%)
May 27, 2020 128.86 130.42 125.08 130.39 6,263,442 +1.18(+0.91%)
May 26, 2020 133.88 133.88 129.10 129.21 4,951,995 -2.50(-1.90%)
May 22, 2020 130.51 131.85 129.89 131.71 2,350,731 +0.86(+0.66%)
May 21, 2020 131.70 132.21 129.51 130.85 2,926,305 -1.42(-1.08%)
May 20, 2020 130.80 132.49 129.79 132.27 2,617,229 +2.67(+2.06%)
May 19, 2020 132.15 132.54 129.40 129.61 2,851,031 -2.54(-1.92%)
May 18, 2020 134.21 134.53 131.84 132.15 3,919,337 +1.51(+1.16%)
May 15, 2020 126.95 130.72 126.19 130.63 3,786,378 +3.19(+2.50%)
May 14, 2020 126.69 128.27 125.57 127.44 3,610,967 -0.57(-0.45%)
May 13, 2020 130.30 132.03 125.74 128.02 5,429,400 -1.43(-1.11%)
May 12, 2020 133.26 134.47 129.45 129.45 7,117,133 -2.81(-2.13%)
May 11, 2020 126.73 132.45 126.53 132.26 5,658,769 +5.42(+4.27%)
May 08, 2020 126.93 127.54 126.02 126.84 2,192,902 +1.22(+0.98%)
May 07, 2020 127.11 127.11 125.01 125.62 2,666,290 +0.17(+0.13%)
May 06, 2020 125.83 126.95 124.77 125.45 2,836,519 +0.02(+0.02%)
May 05, 2020 124.53 126.37 124.06 125.43 2,744,980 +2.40(+1.95%)
May 04, 2020 119.53 123.11 119.42 123.03 2,667,969 +3.61(+3.02%)
May 01, 2020 120.50 121.23 118.19 119.42 2,477,379 -3.06(-2.50%)
Apr 30, 2020 123.97 124.31 122.09 122.48 1,909,587 -1.78(-1.43%)
Apr 29, 2020 125.70 125.91 123.28 124.26 3,462,812 +0.98(+0.79%)
Apr 28, 2020 127.37 127.37 122.66 123.28 3,034,268 -2.69(-2.13%)
Apr 27, 2020 126.44 126.94 124.86 125.97 2,272,868 +1.33(+1.07%)
Apr 24, 2020 122.65 124.73 121.51 124.64 2,659,910 +2.94(+2.42%)
Apr 23, 2020 122.86 125.19 121.35 121.69 3,075,033 -0.38(-0.31%)
Apr 22, 2020 122.48 122.72 120.28 122.07 1,997,024 +1.15(+0.95%)
Apr 21, 2020 123.15 124.17 120.25 120.92 3,577,884 -3.78(-3.03%)
Apr 20, 2020 122.24 126.89 122.01 124.71 4,045,782 +1.59(+1.29%)
Apr 17, 2020 121.87 123.25 120.20 123.12 6,242,295 +5.49(+4.67%)
Apr 16, 2020 115.57 117.88 115.12 117.62 2,761,350 +3.35(+2.93%)
Apr 15, 2020 115.21 115.72 113.73 114.28 1,831,774 -2.92(-2.49%)
Apr 14, 2020 115.05 117.39 114.80 117.20 6,691,295 +4.11(+3.63%)
Apr 13, 2020 112.75 113.45 111.24 113.09 1,786,401 +0.51(+0.46%)
Apr 09, 2020 112.26 112.90 111.02 112.58 2,797,086 +1.02(+0.91%)
Apr 08, 2020 109.64 111.84 108.02 111.56 2,304,486 +3.36(+3.10%)
Apr 07, 2020 112.52 112.70 107.97 108.20 4,120,664 -2.14(-1.94%)
Apr 06, 2020 108.67 110.60 107.68 110.34 4,865,596 +5.39(+5.14%)
Apr 03, 2020 106.23 107.28 104.14 104.95 1,636,805 -1.43(-1.35%)
Apr 02, 2020 101.66 106.49 101.48 106.38 2,081,127 +3.86(+3.77%)
Apr 01, 2020 103.65 105.42 101.74 102.52 3,184,932 -3.90(-3.67%)
Mar 31, 2020 106.54 107.77 105.15 106.42 2,101,415 -1.09(-1.01%)
Mar 30, 2020 104.56 107.89 104.51 107.51 2,835,046 +4.08(+3.94%)
Mar 27, 2020 102.97 106.19 102.85 103.43 1,805,973 -2.05(-1.95%)
Mar 26, 2020 101.35 106.34 101.15 105.48 3,264,994 +4.73(+4.70%)
Mar 25, 2020 101.47 103.94 100.14 100.75 2,586,882 -0.56(-0.55%)
Mar 24, 2020 100.03 101.61 98.69 101.31 3,983,848 +5.05(+5.25%)
Mar 23, 2020 97.12 98.53 92.97 96.26 3,394,819 -0.53(-0.55%)
Mar 20, 2020 101.33 103.65 96.63 96.79 5,852,630 -2.98(-2.99%)
Mar 19, 2020 96.51 101.69 95.89 99.77 4,125,597 +2.70(+2.78%)
Mar 18, 2020 94.63 100.40 92.83 97.08 6,504,251 -2.93(-2.93%)
Mar 17, 2020 95.62 101.77 93.48 100.01 4,471,316 +6.82(+7.32%)
Mar 16, 2020 93.91 99.90 90.97 93.19 4,637,666 -9.17(-8.96%)
Mar 13, 2020 100.70 103.02 94.06 102.36 8,868,994 +6.10(+6.34%)
Mar 12, 2020 99.93 101.81 96.26 96.26 7,577,011 -9.35(-8.85%)
Mar 11, 2020 108.47 110.36 104.37 105.61 6,711,194 -5.27(-4.75%)
Mar 10, 2020 111.71 111.73 105.44 110.88 4,940,970 +2.28(+2.10%)
Mar 09, 2020 110.21 112.69 108.20 108.60 4,961,119 -7.93(-6.80%)
Mar 06, 2020 114.94 117.11 114.45 116.53 3,966,074 -1.51(-1.28%)
Mar 05, 2020 117.46 120.31 116.98 118.03 3,500,792 -2.09(-1.74%)
Mar 04, 2020 117.13 120.13 116.11 120.13 5,001,394 +5.38(+4.69%)
Mar 03, 2020 117.09 119.19 113.22 114.75 7,208,587 -3.15(-2.67%)
Mar 02, 2020 113.44 117.90 112.57 117.90 6,233,720 +5.47(+4.86%)
Feb 28, 2020 108.60 112.76 108.30 112.43 8,616,474 +0.44(+0.40%)
Feb 27, 2020 116.20 116.76 111.98 111.98 6,163,129 -4.87(-4.17%)
Feb 26, 2020 116.50 118.05 115.69 116.85 5,451,331 +1.54(+1.34%)
Feb 25, 2020 119.09 119.58 115.00 115.31 4,624,161 -3.00(-2.54%)
Feb 24, 2020 119.21 119.38 117.00 118.31 4,589,872 -3.20(-2.63%)
Feb 21, 2020 121.70 122.00 120.57 121.51 2,177,061 -0.23(-0.19%)
Feb 20, 2020 122.07 122.07 119.74 121.74 2,412,019 -0.17(-0.14%)
Feb 19, 2020 121.39 122.34 121.25 121.91 1,423,622 +0.95(+0.78%)
Feb 18, 2020 120.74 121.09 119.97 120.96 1,976,630 +0.05(+0.04%)
Feb 14, 2020 120.61 121.08 119.75 120.91 1,391,949 +0.51(+0.43%)
Feb 13, 2020 121.19 121.29 120.33 120.39 2,586,922 -0.98(-0.80%)
Feb 12, 2020 121.55 121.79 120.50 121.37 2,495,670 +0.27(+0.22%)
Feb 11, 2020 121.43 122.00 120.88 121.11 2,257,991 -0.06(-0.05%)
Feb 10, 2020 119.74 121.19 119.46 121.17 1,973,362 +1.19(+0.99%)
Feb 07, 2020 120.51 120.65 119.44 119.98 2,089,545 -0.93(-0.77%)
Feb 06, 2020 121.25 121.38 119.77 120.91 3,616,606 +0.90(+0.75%)
Feb 05, 2020 118.08 121.91 118.01 120.01 7,360,786 +2.97(+2.54%)
Feb 04, 2020 115.88 117.42 115.78 117.04 3,112,623 +2.69(+2.36%)
Feb 03, 2020 113.42 114.71 113.25 114.34 2,112,401 +1.98(+1.77%)
Jan 31, 2020 113.74 113.87 111.20 112.36 3,442,295 -1.71(-1.50%)
Jan 30, 2020 115.00 115.34 113.28 114.07 4,079,103 -1.68(-1.45%)
Jan 29, 2020 116.25 116.48 115.67 115.75 1,605,920 -0.08(-0.07%)
Jan 28, 2020 115.54 116.34 115.05 115.82 2,377,607 +1.21(+1.06%)
Jan 27, 2020 113.53 115.28 113.08 114.61 2,613,646 -0.78(-0.68%)
Jan 24, 2020 118.32 118.47 114.79 115.39 4,365,365 -2.59(-2.19%)
Jan 23, 2020 118.63 118.72 116.95 117.98 3,457,432 -1.04(-0.87%)
Jan 22, 2020 119.46 120.13 118.80 119.01 1,413,457 -0.17(-0.14%)
Jan 21, 2020 120.15 120.38 119.00 119.18 2,830,233 -1.16(-0.96%)
Jan 17, 2020 121.19 121.27 119.92 120.34 1,931,732 -0.45(-0.38%)
Jan 16, 2020 121.03 121.39 120.01 120.79 1,932,612 +0.61(+0.51%)
Jan 15, 2020 119.56 121.02 119.47 120.18 4,365,452 +0.61(+0.51%)
Jan 14, 2020 117.53 120.07 116.87 119.57 3,905,744 +1.92(+1.64%)
Jan 13, 2020 119.04 119.04 116.57 117.64 4,011,215 -1.27(-1.07%)
Jan 10, 2020 119.65 120.36 118.84 118.91 2,530,974 -0.58(-0.49%)
Jan 09, 2020 119.27 120.08 118.99 119.50 2,004,922 +0.81(+0.68%)
Jan 08, 2020 117.55 119.34 117.34 118.69 3,431,991 +1.06(+0.90%)
Jan 07, 2020 117.64 118.11 116.46 117.63 1,740,637 +0.03(+0.03%)
Jan 06, 2020 116.19 117.66 115.46 117.60 2,227,524 +0.75(+0.64%)
Jan 03, 2020 116.69 117.62 116.27 116.85 5,551,693 -1.51(-1.28%)
Jan 02, 2020 119.75 120.20 117.42 118.36 2,881,187 -0.61(-0.51%)
Dec 31, 2019 118.44 119.21 117.96 118.97 3,041,585 +0.33(+0.27%)
Dec 30, 2019 119.79 120.24 118.13 118.65 4,208,756 -1.36(-1.13%)
Dec 27, 2019 121.53 121.63 119.62 120.01 3,326,822 -1.01(-0.83%)
Dec 26, 2019 121.94 122.10 120.84 121.02 2,572,323 -0.91(-0.74%)
Dec 24, 2019 121.16 122.16 120.92 121.92 985,668 +0.57(+0.47%)
Dec 23, 2019 120.99 121.47 120.14 121.35 4,404,910 +0.86(+0.71%)
Dec 20, 2019 119.80 120.57 119.50 120.49 3,799,955 +0.89(+0.74%)
Dec 19, 2019 119.26 119.62 118.52 119.61 1,745,143 +0.58(+0.49%)
Dec 18, 2019 119.28 119.75 118.30 119.02 1,758,101 -0.42(-0.35%)
Dec 17, 2019 120.07 120.11 118.84 119.45 1,481,636 -0.61(-0.51%)
Dec 16, 2019 119.88 120.39 119.23 120.06 1,989,351 +1.02(+0.86%)
Dec 13, 2019 119.07 120.39 118.30 119.03 2,890,227 +0.34(+0.28%)
Dec 12, 2019 117.65 119.50 117.65 118.70 1,871,759 +0.80(+0.68%)
Dec 11, 2019 118.61 119.32 117.61 117.90 1,819,760 -0.61(-0.52%)
Dec 10, 2019 117.56 118.85 117.14 118.51 1,686,305 +0.68(+0.58%)
Dec 09, 2019 118.77 119.56 117.72 117.83 1,925,297 -0.61(-0.52%)
Dec 06, 2019 117.94 118.72 117.45 118.44 3,126,958 +1.15(+0.98%)
Dec 05, 2019 118.33 118.41 116.69 117.29 3,642,367 -1.52(-1.28%)
Dec 04, 2019 117.91 118.92 117.18 118.81 1,721,380 +1.23(+1.05%)
Dec 03, 2019 116.34 117.76 115.88 117.57 2,029,912 +0.69(+0.59%)
Dec 02, 2019 118.06 118.36 116.21 116.88 2,745,065 -1.18(-1.00%)
Nov 29, 2019 117.45 118.46 117.41 118.07 1,363,129 +0.26(+0.22%)
Nov 27, 2019 117.07 117.94 116.84 117.81 1,774,368 +0.90(+0.77%)
Nov 26, 2019 117.12 117.26 116.40 116.91 2,865,683 +0.23(+0.19%)
Nov 25, 2019 114.65 117.18 114.62 116.69 4,763,185 +2.80(+2.46%)
Nov 22, 2019 113.23 114.00 112.65 113.88 4,118,979 +1.10(+0.97%)
Nov 21, 2019 112.75 112.91 111.65 112.79 3,903,060 +0.33(+0.30%)
Nov 20, 2019 111.50 113.11 111.26 112.45 5,059,199 +0.50(+0.45%)
Nov 19, 2019 110.45 112.28 110.34 111.95 2,825,340 +2.18(+1.99%)
Nov 18, 2019 110.06 110.37 109.12 109.77 1,983,783 -0.26(-0.23%)
Nov 15, 2019 108.83 110.14 108.80 110.03 2,204,963 +1.63(+1.50%)
Nov 14, 2019 108.73 109.22 107.35 108.40 3,471,966 -0.72(-0.66%)
Nov 13, 2019 108.55 109.67 108.08 109.12 1,711,622 +0.20(+0.18%)
Nov 12, 2019 108.56 109.86 108.37 108.92 2,550,590 +0.34(+0.31%)
Nov 11, 2019 108.49 108.75 107.99 108.58 1,891,376 -0.32(-0.29%)
Nov 08, 2019 106.58 109.00 106.16 108.90 1,633,404 +1.98(+1.85%)
Nov 07, 2019 107.32 107.67 106.63 106.92 1,278,168 +0.04(+0.04%)
Nov 06, 2019 108.00 108.05 106.72 106.88 3,903,630 -1.19(-1.10%)
Nov 05, 2019 108.18 108.61 107.74 108.07 1,375,218 +0.02(+0.02%)
Nov 04, 2019 108.83 109.14 107.90 108.05 1,904,847 -0.34(-0.32%)
Nov 01, 2019 106.49 108.43 106.18 108.40 2,162,198 +2.48(+2.34%)
Oct 31, 2019 105.89 106.15 105.07 105.92 2,004,657 -0.25(-0.23%)
Oct 30, 2019 106.23 106.30 105.39 106.17 1,652,588 +0.13(+0.12%)
Oct 29, 2019 105.55 106.67 105.49 106.04 1,795,154 +0.45(+0.43%)
Oct 28, 2019 104.41 105.78 104.31 105.58 1,120,481 +1.39(+1.34%)
Oct 25, 2019 103.33 104.45 103.03 104.19 1,681,844 -0.15(-0.14%)
Oct 24, 2019 104.44 104.44 103.67 104.34 1,462,832 +0.10(+0.09%)
Oct 23, 2019 103.80 105.01 103.56 104.24 1,679,893 +0.34(+0.32%)
Oct 22, 2019 105.19 106.20 103.91 103.91 4,459,558 +1.70(+1.66%)
Oct 21, 2019 101.34 102.72 101.08 102.21 1,412,061 +1.29(+1.28%)
Oct 18, 2019 101.55 102.08 100.15 100.92 1,811,965 -0.75(-0.74%)
Oct 17, 2019 101.30 102.06 101.16 101.67 1,464,081 +0.67(+0.66%)
Oct 16, 2019 100.90 101.59 100.67 101.00 2,268,578 -0.11(-0.11%)
Oct 15, 2019 99.83 101.43 99.72 101.11 1,573,430 +1.82(+1.83%)
Oct 14, 2019 98.82 100.21 98.68 99.29 1,225,654 +0.38(+0.38%)
Oct 11, 2019 98.34 99.76 98.34 98.91 5,874,499 +1.22(+1.25%)
Oct 10, 2019 96.61 97.86 96.54 97.69 1,375,367 +1.23(+1.28%)
Oct 09, 2019 96.35 97.30 96.35 96.46 1,507,454 +0.14(+0.14%)
Oct 08, 2019 97.39 97.62 96.02 96.32 2,998,782 -1.58(-1.61%)
Oct 07, 2019 97.98 98.99 97.73 97.90 1,957,505 -0.32(-0.32%)
Oct 04, 2019 97.70 98.61 96.80 98.21 2,679,034 +0.73(+0.75%)
Oct 03, 2019 96.17 97.51 95.22 97.48 3,123,193 +1.53(+1.59%)
Oct 02, 2019 96.14 96.52 94.76 95.95 4,323,042 -0.75(-0.78%)
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.