Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

125.89 -1.08 (-0.85%)
Official Closing Price Updated: 4:15 PM EDT, Apr 17, 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 (%)
Jan 31, 2022 127.33 131.15 130.94 4,075,071 +3.86(+3.04%)
Jan 28, 2022 123.27 127.18 121.65 127.08 4,227,386 +4.26(+3.47%)
Jan 27, 2022 126.54 127.04 122.64 122.82 3,525,588 -2.52(-2.01%)
Jan 26, 2022 127.39 130.16 124.55 125.34 4,133,242 -1.36(-1.07%)
Jan 25, 2022 127.53 128.68 125.29 126.70 4,153,561 -2.25(-1.75%)
Jan 24, 2022 125.85 129.13 122.08 128.96 5,832,371 +1.17(+0.92%)
Jan 21, 2022 129.13 130.58 127.31 127.78 4,361,990 -1.96(-1.51%)
Jan 20, 2022 132.27 133.72 129.45 129.74 2,591,908 -1.17(-0.90%)
Jan 19, 2022 133.35 134.32 130.85 130.91 2,348,883 -1.62(-1.22%)
Jan 18, 2022 135.61 136.02 132.12 132.53 2,918,193 -5.45(-3.95%)
Jan 14, 2022 137.98 0 +0.89(+0.65%)
Jan 13, 2022 140.66 140.68 136.87 137.09 2,390,123 -3.85(-2.73%)
Jan 12, 2022 142.32 143.07 140.37 140.94 1,868,484 -1.58(-1.11%)
Jan 11, 2022 141.17 142.75 139.86 142.52 3,397,232 +1.35(+0.96%)
Jan 10, 2022 138.79 141.53 137.37 141.17 3,293,768 +1.60(+1.15%)
Jan 07, 2022 141.36 142.80 139.48 139.57 2,737,419 -1.86(-1.31%)
Jan 06, 2022 141.08 142.68 138.86 141.43 2,743,865 -0.08(-0.06%)
Jan 05, 2022 146.76 147.84 141.31 141.51 3,575,068 -5.75(-3.90%)
Jan 04, 2022 150.81 150.95 146.07 147.26 3,021,915 -4.05(-2.68%)
Jan 03, 2022 151.25 151.56 148.30 151.31 3,780,268 -0.25(-0.16%)
Dec 31, 2021 152.65 153.81 151.44 151.56 1,886,986 -1.13(-0.74%)
Dec 30, 2021 151.59 153.98 151.22 152.69 1,805,371 +0.92(+0.61%)
Dec 29, 2021 150.76 152.45 149.79 151.77 2,047,425 +0.63(+0.41%)
Dec 28, 2021 152.01 153.82 150.77 151.14 1,572,301 -1.16(-0.76%)
Dec 27, 2021 153.51 153.51 151.81 152.30 1,730,140 -1.31(-0.85%)
Dec 23, 2021 153.07 154.09 151.82 153.61 1,936,202 +0.92(+0.61%)
Dec 22, 2021 152.39 152.82 150.69 152.69 1,041,108 -0.19(-0.12%)
Dec 21, 2021 152.88 153.13 150.51 152.88 1,422,571 +0.93(+0.61%)
Dec 20, 2021 153.70 154.03 151.03 151.94 1,685,639 -1.44(-0.94%)
Dec 17, 2021 148.74 153.78 147.50 153.38 4,650,158 +4.04(+2.71%)
Dec 16, 2021 151.66 152.80 148.70 149.34 3,438,828 -1.50(-0.99%)
Dec 15, 2021 147.07 151.00 146.43 150.84 3,509,589 +3.26(+2.21%)
Dec 14, 2021 146.96 148.39 145.83 147.59 2,668,442 -0.73(-0.50%)
Dec 13, 2021 146.55 148.97 146.22 148.32 3,954,622 +2.15(+1.47%)
Dec 10, 2021 146.48 148.03 145.77 146.17 2,491,010 -2.26(-1.53%)
Dec 09, 2021 151.18 151.51 148.29 148.44 1,249,627 -3.14(-2.07%)
Dec 08, 2021 150.69 152.21 148.83 151.57 2,239,214 +1.70(+1.13%)
Dec 07, 2021 146.34 150.31 146.21 149.88 2,628,397 +5.66(+3.92%)
Dec 06, 2021 145.94 146.13 142.21 144.22 4,002,476 -3.10(-2.10%)
Dec 03, 2021 151.54 151.54 146.16 147.31 2,260,049 -2.82(-1.88%)
Dec 02, 2021 148.92 149.21 148.03 150.13 1,930,816 +0.49(+0.33%)
Dec 01, 2021 153.18 154.15 149.51 149.65 3,162,425 -3.46(-2.26%)
Nov 30, 2021 153.44 155.09 151.27 153.10 3,260,248 -1.83(-1.18%)
Nov 29, 2021 157.01 157.28 154.73 154.93 5,109,796 +1.15(+0.75%)
Nov 26, 2021 154.02 156.71 153.43 153.78 2,991,599 +1.49(+0.98%)
Nov 24, 2021 150.55 152.57 149.76 152.29 1,456,065 +0.39(+0.25%)
Nov 23, 2021 152.30 152.30 149.12 151.90 2,828,301 -0.67(-0.44%)
Nov 22, 2021 153.92 154.11 151.77 152.57 2,030,484 -0.87(-0.57%)
Nov 19, 2021 153.34 154.54 152.76 153.44 1,963,977 +0.87(+0.57%)
Nov 18, 2021 153.92 152.73 152.35 152.57 1,122,020 -0.42(-0.27%)
Nov 17, 2021 152.88 153.54 152.26 152.98 1,868,606 +0.04(+0.03%)
Nov 16, 2021 152.07 153.22 151.31 152.94 1,453,435 +0.87(+0.57%)
Nov 15, 2021 153.33 153.38 151.83 152.07 978,844 -0.81(-0.53%)
Nov 12, 2021 152.88 153.36 151.54 152.88 1,044,681 +0.58(+0.38%)
Nov 11, 2021 152.96 153.29 151.63 152.31 1,339,352 -0.09(-0.06%)
Nov 10, 2021 153.62 152.40 2,713,382 -2.00(-1.29%)
Nov 09, 2021 156.49 157.05 154.06 154.39 3,036,829 -2.09(-1.34%)
Nov 08, 2021 156.22 157.05 155.49 156.49 1,425,412 +0.69(+0.44%)
Nov 05, 2021 156.88 157.23 153.49 155.80 3,142,471 -4.85(-3.02%)
Nov 04, 2021 161.76 161.76 159.51 160.66 1,886,058 -2.93(-1.79%)
Nov 03, 2021 161.63 163.64 160.70 163.59 998,450 +2.09(+1.30%)
Nov 02, 2021 160.83 161.55 158.49 161.49 1,731,935 +1.03(+0.64%)
Nov 01, 2021 158.67 160.58 158.68 160.46 2,387,704 +2.02(+1.27%)
Oct 29, 2021 158.76 158.44 2,030,797 -0.59(-0.37%)
Oct 28, 2021 156.48 159.13 159.03 2,108,707 +2.63(+1.68%)
Oct 27, 2021 159.05 159.26 156.30 156.40 1,949,384 -2.48(-1.56%)
Oct 26, 2021 159.97 158.88 2,173,112 -0.20(-0.12%)
Oct 25, 2021 157.44 159.29 156.43 159.08 821,735 +1.79(+1.14%)
Oct 22, 2021 158.21 158.21 155.66 157.29 1,188,389 -0.46(-0.29%)
Oct 21, 2021 157.09 157.89 156.62 157.75 826,836 +1.19(+0.76%)
Oct 20, 2021 156.33 157.60 156.31 156.56 1,942,303 +0.30(+0.19%)
Oct 19, 2021 155.62 157.07 155.56 156.26 1,562,803 +1.67(+1.08%)
Oct 18, 2021 155.45 155.45 153.71 154.59 1,777,860 -1.33(-0.85%)
Oct 15, 2021 157.71 158.09 155.66 155.92 1,014,263 -0.80(-0.51%)
Oct 14, 2021 155.99 157.65 155.88 156.73 1,302,806 +2.26(+1.47%)
Oct 13, 2021 154.52 155.18 154.01 154.46 1,205,954 +0.89(+0.58%)
Oct 12, 2021 154.37 155.09 153.14 153.57 1,317,600 +0.18(+0.12%)
Oct 11, 2021 153.90 155.35 153.12 153.39 1,775,957 -0.54(-0.35%)
Oct 08, 2021 155.79 155.79 153.64 153.93 1,300,254 -1.17(-0.76%)
Oct 07, 2021 153.89 156.43 153.05 155.10 1,784,700 +2.36(+1.55%)
Oct 06, 2021 153.50 154.24 152.27 152.74 3,667,778 -1.93(-1.25%)
Oct 05, 2021 154.92 156.63 154.62 154.66 1,908,441 +0.30(+0.19%)
Oct 04, 2021 155.32 156.25 153.85 154.36 3,391,330 -3.41(-2.16%)
Oct 01, 2021 159.00 159.00 153.96 157.78 4,707,017 -2.73(-1.70%)
Sep 30, 2021 161.42 162.44 160.43 160.51 2,842,995 +0.27(+0.17%)
Sep 29, 2021 162.51 162.95 159.99 160.24 2,454,938 -0.71(-0.44%)
Sep 28, 2021 164.25 164.25 160.73 160.96 3,212,565 -5.34(-3.21%)
Sep 27, 2021 168.71 169.14 165.84 166.30 1,559,677 -2.96(-1.75%)
Sep 24, 2021 171.67 171.80 168.98 169.25 1,519,060 -3.28(-1.90%)
Sep 23, 2021 170.72 173.06 170.49 172.54 2,804,908 +2.30(+1.35%)
Sep 22, 2021 170.52 171.27 168.82 170.24 1,306,426 +0.04(+0.02%)
Sep 21, 2021 169.37 171.19 169.03 170.19 1,013,971 +1.64(+0.97%)
Sep 20, 2021 169.19 170.82 167.02 168.56 1,984,093 -3.67(-2.13%)
Sep 17, 2021 171.56 172.36 169.33 172.23 4,484,273 +1.09(+0.64%)
Sep 16, 2021 169.85 171.56 168.93 171.14 1,841,799 +0.70(+0.41%)
Sep 15, 2021 169.23 170.82 168.59 170.43 1,619,573 +1.86(+1.10%)
Sep 14, 2021 169.31 171.03 168.28 168.58 2,131,305 -0.39(-0.23%)
Sep 13, 2021 172.75 172.75 168.35 168.97 2,176,209 -2.89(-1.68%)
Sep 10, 2021 173.90 173.90 171.42 171.85 1,453,440 -0.65(-0.37%)
Sep 09, 2021 172.18 174.20 172.18 172.50 2,620,485 +0.12(+0.07%)
Sep 08, 2021 173.71 173.97 171.47 172.38 1,612,130 -1.48(-0.85%)
Sep 07, 2021 173.94 174.40 172.47 173.86 2,426,113 -0.56(-0.32%)
Sep 03, 2021 174.35 174.58 172.93 174.41 1,244,943 -0.20(-0.11%)
Sep 02, 2021 173.51 174.62 172.95 174.61 1,844,989 +1.93(+1.12%)
Sep 01, 2021 171.75 173.21 170.98 172.68 2,092,585 +1.77(+1.03%)
Aug 31, 2021 171.32 172.21 169.97 170.91 1,931,923 +0.29(+0.17%)
Aug 30, 2021 170.49 172.19 169.77 170.62 2,005,698 +0.18(+0.11%)
Aug 27, 2021 170.38 172.21 169.08 170.44 2,518,414 +0.40(+0.23%)
Aug 26, 2021 171.14 172.31 169.44 170.05 1,936,681 -1.03(-0.60%)
Aug 25, 2021 169.77 171.47 168.98 171.08 2,263,723 +0.99(+0.58%)
Aug 24, 2021 169.91 170.47 168.76 170.09 1,437,417 -0.48(-0.28%)
Aug 23, 2021 167.61 170.86 167.45 170.56 2,244,507 +4.73(+2.85%)
Aug 20, 2021 163.77 166.47 163.14 165.83 1,971,954 +2.52(+1.54%)
Aug 19, 2021 164.65 166.00 162.96 163.31 1,946,386 -3.69(-2.21%)
Aug 18, 2021 169.65 170.03 166.86 167.00 1,649,332 -2.20(-1.30%)
Aug 17, 2021 164.00 169.20 163.92 169.20 3,059,159 +3.13(+1.89%)
Aug 16, 2021 167.34 167.34 163.48 166.07 3,330,446 -1.98(-1.18%)
Aug 13, 2021 169.06 169.20 167.55 168.05 2,053,258 +0.16(+0.09%)
Aug 12, 2021 167.38 168.49 165.80 167.89 2,479,570 +1.38(+0.83%)
Aug 11, 2021 171.73 171.76 165.04 166.51 4,683,110 -5.09(-2.97%)
Aug 10, 2021 175.10 175.96 170.97 171.60 4,108,362 -3.20(-1.83%)
Aug 09, 2021 170.75 175.40 170.71 174.81 5,554,761 +4.06(+2.38%)
Aug 06, 2021 171.86 172.13 168.89 170.75 1,990,234 -2.71(-1.56%)
Aug 05, 2021 170.63 173.48 169.33 173.46 3,509,115 +2.68(+1.57%)
Aug 04, 2021 167.59 172.26 167.31 170.78 4,719,513 +2.73(+1.62%)
Aug 03, 2021 164.87 168.05 164.01 168.05 1,664,482 +3.52(+2.14%)
Aug 02, 2021 165.87 166.11 164.19 164.53 2,255,802 +0.07(+0.04%)
Jul 30, 2021 164.46 165.51 163.77 164.46 2,220,345 -0.02(-0.01%)
Jul 29, 2021 166.28 166.49 164.10 164.48 1,873,479 -1.00(-0.61%)
Jul 28, 2021 162.04 166.12 161.48 165.48 2,695,209 +4.52(+2.81%)
Jul 27, 2021 162.02 162.22 158.57 160.96 3,810,140 -1.31(-0.81%)
Jul 26, 2021 165.04 165.49 161.83 162.27 1,977,143 -3.12(-1.89%)
Jul 23, 2021 164.67 165.42 162.99 165.39 3,145,254 +1.44(+0.88%)
Jul 22, 2021 163.69 164.66 162.98 163.96 1,264,273 +0.43(+0.26%)
Jul 21, 2021 162.37 163.58 160.12 163.53 2,287,463 +0.75(+0.46%)
Jul 20, 2021 160.83 163.81 160.63 162.78 6,184,010 +2.28(+1.42%)
Jul 19, 2021 157.60 161.38 157.24 160.49 4,591,426 +1.09(+0.68%)
Jul 16, 2021 158.93 160.52 158.29 159.40 4,930,143 +1.42(+0.90%)
Jul 15, 2021 157.32 158.23 155.86 157.98 5,175,147 +0.36(+0.23%)
Jul 14, 2021 160.01 160.01 157.26 157.63 2,195,848 -2.03(-1.27%)
Jul 13, 2021 160.71 161.06 159.41 159.66 789,015 -1.59(-0.98%)
Jul 12, 2021 162.24 162.69 160.85 161.25 1,729,635 -0.60(-0.37%)
Jul 09, 2021 160.70 162.29 159.66 161.85 3,518,174 +1.39(+0.86%)
Jul 08, 2021 157.45 160.93 157.34 160.46 2,104,815 +0.32(+0.20%)
Jul 07, 2021 161.97 161.97 158.79 160.15 2,110,284 -1.42(-0.88%)
Jul 06, 2021 162.69 162.71 160.55 161.56 2,274,897 -1.87(-1.14%)
Jul 02, 2021 164.47 164.47 162.13 163.43 2,373,521 -0.37(-0.22%)
Jul 01, 2021 162.40 163.87 161.61 163.80 2,909,164 +1.45(+0.89%)
Jun 30, 2021 162.21 163.51 161.19 162.35 2,448,095 +0.05(+0.03%)
Jun 29, 2021 162.04 163.06 161.13 162.30 1,473,357 +0.23(+0.14%)
Jun 28, 2021 163.21 163.69 161.75 162.07 1,818,427 +0.24(+0.15%)
Jun 25, 2021 160.76 161.83 160.53 161.83 3,619,234 +1.35(+0.84%)
Jun 24, 2021 159.72 161.56 159.59 160.48 3,225,567 +1.26(+0.79%)
Jun 23, 2021 159.54 160.55 158.13 159.22 2,192,047 -0.41(-0.25%)
Jun 22, 2021 159.06 159.94 158.12 159.63 2,353,577 +0.70(+0.44%)
Jun 21, 2021 157.76 159.64 156.82 158.93 3,430,532 +1.42(+0.90%)
Jun 18, 2021 156.53 157.57 155.52 157.51 2,941,459 -0.29(-0.18%)
Jun 17, 2021 156.53 158.56 156.13 157.79 2,291,310 +0.76(+0.49%)
Jun 16, 2021 158.08 159.22 154.91 157.03 2,425,810 -1.14(-0.72%)
Jun 15, 2021 160.42 160.45 157.63 158.17 5,115,841 -2.38(-1.48%)
Jun 14, 2021 160.70 161.44 159.80 160.55 2,332,854 -0.27(-0.17%)
Jun 11, 2021 161.41 161.51 159.60 160.82 2,554,774 -1.08(-0.67%)
Jun 10, 2021 159.27 162.33 158.32 161.90 2,800,805 +2.69(+1.69%)
Jun 09, 2021 157.62 160.15 157.62 159.21 3,495,347 +2.41(+1.54%)
Jun 08, 2021 157.94 158.56 154.36 156.80 4,019,034 -0.20(-0.13%)
Jun 07, 2021 152.03 160.52 151.76 157.00 15,322,302 +5.22(+3.44%)
Jun 04, 2021 150.80 152.59 150.48 151.78 3,777,262 +2.12(+1.42%)
Jun 03, 2021 149.33 150.26 147.94 149.66 3,066,351 -0.20(-0.13%)
Jun 02, 2021 149.88 150.89 148.98 149.86 3,391,759 +0.18(+0.12%)
Jun 01, 2021 151.77 151.77 148.56 149.68 3,288,754 -1.04(-0.69%)
May 28, 2021 150.46 152.70 150.31 150.72 3,227,524 +1.17(+0.78%)
May 27, 2021 149.55 149.97 148.49 149.55 3,744,268 +0.18(+0.12%)
May 26, 2021 148.87 149.38 147.98 149.37 2,726,275 +0.89(+0.60%)
May 25, 2021 149.67 150.07 148.08 148.48 3,237,339 -0.76(-0.51%)
May 24, 2021 150.86 151.35 149.23 149.24 2,254,048 -1.01(-0.67%)
May 21, 2021 152.05 152.43 150.03 150.25 1,982,155 -0.70(-0.46%)
May 20, 2021 148.32 152.16 148.13 150.95 4,695,305 +3.01(+2.03%)
May 19, 2021 147.09 148.25 146.45 147.94 4,613,049 -1.38(-0.92%)
May 18, 2021 149.09 151.62 148.68 149.32 3,012,012 +0.54(+0.36%)
May 17, 2021 147.78 149.41 146.98 148.78 2,605,601 +0.32(+0.21%)
May 14, 2021 146.32 149.00 145.58 148.47 2,928,181 +3.52(+2.43%)
May 13, 2021 146.02 146.84 143.22 144.95 3,936,072 -0.23(-0.16%)
May 12, 2021 144.73 147.20 144.63 145.18 4,705,756 -1.47(-1.00%)
May 11, 2021 142.62 147.60 141.89 146.64 6,607,933 +0.80(+0.55%)
May 10, 2021 148.64 148.65 145.36 145.84 3,436,842 -2.66(-1.79%)
May 07, 2021 148.43 150.52 147.81 148.50 3,492,938 +1.30(+0.88%)
May 06, 2021 146.25 147.27 143.93 147.20 6,765,100 -0.53(-0.36%)
May 05, 2021 149.78 150.43 146.78 147.72 3,400,099 -1.33(-0.89%)
May 04, 2021 152.62 152.62 148.24 149.05 4,063,111 -4.35(-2.84%)
May 03, 2021 154.75 155.19 153.19 153.41 2,474,252 +0.02(+0.01%)
Apr 30, 2021 152.50 155.44 152.50 153.39 2,682,520 -0.27(-0.17%)
Apr 29, 2021 155.97 156.13 152.24 153.66 2,773,789 -1.84(-1.19%)
Apr 28, 2021 155.70 156.21 153.94 155.50 3,742,091 -1.10(-0.70%)
Apr 27, 2021 157.57 158.08 155.84 156.60 3,444,977 -0.41(-0.26%)
Apr 26, 2021 154.66 157.33 153.50 157.01 4,305,879 +2.96(+1.92%)
Apr 23, 2021 153.75 154.60 153.03 154.05 1,631,611 +0.64(+0.42%)
Apr 22, 2021 153.15 155.90 151.59 153.41 5,105,613 +0.09(+0.06%)
Apr 21, 2021 150.46 153.52 149.81 153.32 3,606,726 +2.97(+1.97%)
Apr 20, 2021 150.10 151.60 148.34 150.35 2,890,373 +0.00(+0.00%)
Apr 19, 2021 151.28 152.43 149.46 150.35 2,046,821 -1.67(-1.10%)
Apr 16, 2021 152.82 153.03 151.16 152.02 2,584,527 +0.07(+0.05%)
Apr 15, 2021 151.25 153.26 150.93 151.95 3,641,906 +1.83(+1.22%)
Apr 14, 2021 148.92 151.91 148.47 150.12 3,864,024 +2.11(+1.43%)
Apr 13, 2021 146.41 148.14 145.68 148.00 2,805,736 +2.69(+1.85%)
Apr 12, 2021 147.44 147.56 144.49 145.31 5,161,444 -2.21(-1.50%)
Apr 09, 2021 147.77 148.09 146.65 147.53 4,095,864 -0.65(-0.44%)
Apr 08, 2021 148.84 149.82 147.52 148.18 3,990,466 +0.53(+0.36%)
Apr 07, 2021 149.95 150.18 147.16 147.65 4,375,513 -2.70(-1.79%)
Apr 06, 2021 151.42 152.59 149.89 150.34 2,828,713 -0.59(-0.39%)
Apr 05, 2021 151.16 151.45 149.95 150.94 2,434,383 +0.64(+0.43%)
Apr 01, 2021 150.77 152.18 149.74 150.29 2,328,857 +0.95(+0.64%)
Mar 31, 2021 146.70 149.86 146.31 149.34 3,792,902 +3.85(+2.65%)
Mar 30, 2021 145.31 147.15 143.65 145.49 3,698,928 -0.57(-0.39%)
Mar 29, 2021 147.59 147.84 145.28 146.06 3,429,965 -1.87(-1.27%)
Mar 26, 2021 147.92 148.46 145.19 147.93 3,806,320 +0.46(+0.31%)
Mar 25, 2021 145.48 147.97 144.00 147.48 6,218,460 +1.49(+1.02%)
Mar 24, 2021 150.97 151.11 145.95 145.99 5,062,241 -4.27(-2.84%)
Mar 23, 2021 155.75 156.22 149.81 150.26 4,567,846 -6.14(-3.93%)
Mar 22, 2021 154.61 157.31 154.34 156.40 3,388,062 +1.91(+1.24%)
Mar 19, 2021 152.33 154.85 151.51 154.49 5,302,918 +2.59(+1.70%)
Mar 18, 2021 154.68 155.83 151.57 151.90 2,885,163 -4.87(-3.10%)
Mar 17, 2021 154.17 157.87 153.06 156.77 3,407,784 +1.09(+0.70%)
Mar 16, 2021 156.58 157.79 153.69 155.68 2,901,072 +0.03(+0.02%)
Mar 15, 2021 154.10 155.83 152.94 155.65 2,098,094 +2.29(+1.49%)
Mar 12, 2021 152.67 153.65 151.07 153.36 2,642,730 -1.12(-0.73%)
Mar 11, 2021 152.57 154.93 151.91 154.48 3,798,527 +4.23(+2.82%)
Mar 10, 2021 152.31 153.21 149.91 150.25 3,828,324 +0.05(+0.03%)
Mar 09, 2021 148.41 151.74 148.22 150.20 3,610,271 +4.29(+2.94%)
Mar 08, 2021 148.65 151.03 145.78 145.91 4,102,250 -2.89(-1.94%)
Mar 05, 2021 147.14 148.80 141.19 148.80 7,768,053 +2.98(+2.05%)
Mar 04, 2021 149.21 150.39 143.94 145.82 9,100,189 -3.60(-2.41%)
Mar 03, 2021 154.10 154.85 149.41 149.42 5,063,053 -5.55(-3.58%)
Mar 02, 2021 157.77 157.77 154.97 154.97 2,418,480 -3.25(-2.05%)
Mar 01, 2021 157.43 158.58 156.95 158.22 2,724,282 +2.70(+1.73%)
Feb 26, 2021 156.66 157.74 152.75 155.52 4,597,887 -0.22(-0.14%)
Feb 25, 2021 159.77 161.13 154.68 155.74 4,881,139 -4.23(-2.65%)
Feb 24, 2021 158.51 161.31 157.72 159.97 2,378,968 +1.54(+0.97%)
Feb 23, 2021 158.87 159.85 153.79 158.43 5,947,836 -2.25(-1.40%)
Feb 22, 2021 163.53 163.80 160.65 160.68 2,277,027 -4.13(-2.51%)
Feb 19, 2021 164.16 166.34 163.74 164.82 2,236,684 +1.60(+0.98%)
Feb 18, 2021 164.84 164.84 161.92 163.22 1,740,967 -2.81(-1.69%)
Feb 17, 2021 164.10 166.22 163.10 166.03 2,573,266 +0.52(+0.31%)
Feb 16, 2021 169.46 170.45 165.01 165.51 2,467,891 -3.68(-2.17%)
Feb 12, 2021 167.84 169.83 166.82 169.19 1,855,764 +0.98(+0.58%)
Feb 11, 2021 169.54 170.05 166.89 168.21 2,334,499 -0.53(-0.31%)
Feb 10, 2021 171.46 172.48 167.10 168.73 3,364,732 -1.39(-0.82%)
Feb 09, 2021 171.34 171.36 169.57 170.12 2,636,185 -0.93(-0.54%)
Feb 08, 2021 168.53 171.05 167.80 171.05 1,846,816 +3.52(+2.10%)
Feb 05, 2021 165.63 168.01 164.77 167.53 1,886,641 +2.90(+1.76%)
Feb 04, 2021 163.31 164.91 162.21 164.63 1,761,029 +2.22(+1.37%)
Feb 03, 2021 163.20 164.81 161.63 162.41 1,960,539 -0.62(-0.38%)
Feb 02, 2021 162.79 163.22 160.50 163.02 3,593,529 +1.79(+1.11%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.