Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • 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 29, 2012 42.30 42.52 42.07 42.51 2,068,071 +1.11(+2.69%)
Jun 28, 2012 41.94 42.30 40.82 41.39 3,127,843 -1.12(-2.64%)
Jun 27, 2012 41.93 42.56 41.90 42.51 2,419,554 +0.62(+1.49%)
Jun 26, 2012 41.67 42.04 41.63 41.89 1,290,042 +0.38(+0.91%)
Jun 25, 2012 41.72 41.75 41.31 41.51 1,130,249 -0.63(-1.51%)
Jun 22, 2012 41.52 42.16 41.17 42.15 1,014,955 +0.74(+1.79%)
Jun 21, 2012 42.03 42.10 41.27 41.41 2,668,838 -0.59(-1.40%)
Jun 20, 2012 42.04 42.09 41.59 41.99 858,549 +0.13(+0.31%)
Jun 19, 2012 41.66 42.11 41.56 41.86 2,144,815 +0.58(+1.39%)
Jun 18, 2012 40.79 41.48 40.68 41.29 1,585,714 +0.34(+0.84%)
Jun 15, 2012 40.61 41.00 40.40 40.94 1,601,107 +0.50(+1.25%)
Jun 14, 2012 39.80 40.54 39.70 40.44 2,008,334 +0.64(+1.61%)
Jun 13, 2012 40.33 40.52 39.69 39.80 621,336 -0.56(-1.38%)
Jun 12, 2012 39.90 40.43 39.61 40.36 1,419,103 +0.67(+1.68%)
Jun 11, 2012 40.85 40.85 39.68 39.69 1,034,463 -0.73(-1.80%)
Jun 08, 2012 39.90 40.50 39.62 40.42 455,651 +0.48(+1.20%)
Jun 07, 2012 40.86 40.92 39.92 39.94 1,045,983 -0.44(-1.10%)
Jun 06, 2012 40.01 40.45 39.94 40.38 1,088,299 +0.70(+1.76%)
Jun 05, 2012 39.09 39.83 39.09 39.69 2,142,953 +0.39(+0.98%)
Jun 04, 2012 39.08 39.61 38.69 39.30 3,479,152 +0.22(+0.57%)
Jun 01, 2012 39.58 39.90 39.00 39.08 2,422,079 -1.22(-3.04%)
May 31, 2012 40.54 40.66 39.92 40.30 2,913,012 -0.39(-0.96%)
May 30, 2012 40.63 40.81 40.40 40.69 3,341,053 -0.29(-0.71%)
May 29, 2012 40.89 41.01 40.51 40.98 1,602,349 +0.03(+0.07%)
May 25, 2012 40.85 40.97 40.65 40.95 1,071,200 +0.13(+0.33%)
May 24, 2012 40.53 40.85 40.31 40.82 1,341,481 +0.42(+1.04%)
May 23, 2012 40.12 40.44 39.74 40.40 2,182,714 -0.15(-0.37%)
May 22, 2012 40.62 41.01 40.30 40.55 1,931,223 +0.08(+0.19%)
May 21, 2012 39.50 40.52 39.49 40.47 5,551,913 +1.09(+2.76%)
May 18, 2012 39.96 40.06 37.60 39.38 4,282,092 -0.63(-1.58%)
May 17, 2012 41.11 41.21 39.99 40.01 3,940,365 -1.10(-2.67%)
May 16, 2012 41.20 41.47 41.09 41.11 1,469,784 -0.10(-0.24%)
May 15, 2012 41.35 41.50 40.97 41.21 3,287,385 -0.11(-0.26%)
May 14, 2012 41.19 41.50 40.94 41.31 1,031,754 -0.04(-0.09%)
May 11, 2012 40.57 41.51 40.57 41.35 2,900,444 +0.54(+1.33%)
May 10, 2012 40.60 40.93 40.53 40.81 926,008 +0.41(+1.00%)
May 09, 2012 40.52 40.59 40.13 40.40 1,291,635 -0.51(-1.24%)
May 08, 2012 40.38 40.95 39.98 40.91 1,821,701 +0.21(+0.51%)
May 07, 2012 39.95 40.88 39.95 40.70 1,935,668 +0.85(+2.14%)
May 04, 2012 40.53 40.53 39.84 39.85 1,693,921 -0.79(-1.94%)
May 03, 2012 41.13 41.28 40.54 40.64 730,650 -0.57(-1.37%)
May 02, 2012 40.80 41.25 40.65 41.20 811,304 +0.34(+0.84%)
May 01, 2012 40.91 41.27 40.64 40.86 767,842 -0.15(-0.37%)
Apr 30, 2012 41.43 41.43 40.89 41.01 727,317 -0.21(-0.52%)
Apr 27, 2012 41.06 41.37 40.60 41.23 1,306,255 +0.39(+0.96%)
Apr 26, 2012 40.66 40.96 40.66 40.83 938,250 +0.33(+0.81%)
Apr 25, 2012 40.10 40.60 39.98 40.51 1,902,026 +0.71(+1.78%)
Apr 24, 2012 39.80 39.98 39.63 39.80 1,265,816 +0.04(+0.11%)
Apr 23, 2012 39.72 39.77 39.22 39.75 1,687,870 -0.14(-0.35%)
Apr 20, 2012 39.86 40.10 39.67 39.89 1,453,458 +0.37(+0.93%)
Apr 19, 2012 39.48 40.09 39.35 39.53 4,928,654 +0.58(+1.48%)
Apr 18, 2012 39.03 39.13 38.86 38.95 1,198,112 -0.17(-0.43%)
Apr 17, 2012 38.85 39.36 38.79 39.12 1,414,505 +0.61(+1.59%)
Apr 16, 2012 38.72 38.83 38.08 38.51 1,455,145 -0.13(-0.35%)
Apr 13, 2012 39.09 39.17 38.56 38.65 1,946,213 -0.54(-1.38%)
Apr 12, 2012 39.06 39.31 39.01 39.18 870,671 +0.20(+0.50%)
Apr 11, 2012 38.96 39.28 38.86 38.99 2,279,438 +0.34(+0.88%)
Apr 10, 2012 39.58 39.64 38.55 38.65 1,997,151 -1.09(-2.74%)
Apr 09, 2012 39.89 40.09 39.68 39.74 1,124,614 -0.74(-1.83%)
Apr 05, 2012 40.29 40.55 40.14 40.48 1,238,789 +0.11(+0.28%)
Apr 04, 2012 40.83 40.83 40.16 40.37 929,931 -0.61(-1.48%)
Apr 03, 2012 40.74 40.97 40.61 40.97 791,038 +0.26(+0.63%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.