Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Biotech ETF (NQ: BBH )

168.00 -1.81 (-1.07%)
Official Closing Price Updated: 4:15 PM EDT, May 23, 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 (%)
Nov 30, 2016 102.95 102.95 100.39 100.40 52,995 -2.30(-2.24%)
Nov 29, 2016 102.92 103.40 102.02 102.69 51,904 +0.65(+0.63%)
Nov 28, 2016 102.98 102.98 102.00 102.05 95,294 -1.19(-1.15%)
Nov 25, 2016 103.22 103.79 102.38 103.24 14,098 +0.22(+0.21%)
Nov 23, 2016 103.02 103.02 103.02 0 +0.89(+0.88%)
Nov 22, 2016 104.03 104.03 101.37 102.12 49,229 -1.72(-1.65%)
Nov 21, 2016 103.40 103.96 103.28 103.84 55,535 +0.59(+0.57%)
Nov 18, 2016 105.03 105.03 103.17 103.25 83,239 -1.51(-1.44%)
Nov 17, 2016 103.41 104.81 103.06 104.76 96,838 +1.13(+1.09%)
Nov 16, 2016 104.83 105.22 103.60 103.63 71,838 -1.33(-1.27%)
Nov 15, 2016 105.18 105.18 103.28 104.95 89,336 -0.76(-0.72%)
Nov 14, 2016 105.11 105.87 103.89 105.71 128,703 +1.12(+1.07%)
Nov 11, 2016 106.04 106.04 103.25 104.59 111,943 -2.00(-1.88%)
Nov 10, 2016 108.12 108.12 105.64 106.60 230,446 +1.28(+1.22%)
Nov 09, 2016 105.13 107.41 102.09 105.31 403,192 +7.97(+8.19%)
Nov 08, 2016 96.26 98.46 96.06 97.34 177,152 +0.73(+0.75%)
Nov 07, 2016 95.09 96.95 94.89 96.61 178,959 +3.08(+3.29%)
Nov 04, 2016 91.89 94.49 91.89 93.53 304,880 +1.46(+1.58%)
Nov 03, 2016 94.18 94.49 91.94 92.08 340,842 -1.80(-1.92%)
Nov 02, 2016 95.23 95.60 93.87 93.87 137,930 -1.97(-2.06%)
Nov 01, 2016 94.86 96.07 94.28 95.85 203,291 +0.99(+1.04%)
Oct 31, 2016 96.31 96.70 94.84 94.86 229,525 -1.32(-1.37%)
Oct 28, 2016 97.41 97.41 95.11 96.18 329,256 -1.97(-2.01%)
Oct 27, 2016 98.59 99.53 98.05 98.16 100,956 +0.53(+0.54%)
Oct 26, 2016 97.56 98.63 97.13 97.63 46,171 +0.20(+0.21%)
Oct 25, 2016 97.84 98.18 97.18 97.43 46,373 -0.57(-0.58%)
Oct 24, 2016 99.00 99.00 97.98 98.00 44,014 -0.57(-0.58%)
Oct 21, 2016 99.16 99.16 98.28 98.57 51,136 -0.64(-0.64%)
Oct 20, 2016 98.56 99.54 98.39 99.21 139,892 +0.77(+0.78%)
Oct 19, 2016 99.12 99.23 98.43 98.44 64,896 -0.64(-0.65%)
Oct 18, 2016 98.71 99.64 98.71 99.08 41,635 +1.19(+1.22%)
Oct 17, 2016 97.13 98.55 96.70 97.89 69,401 +0.28(+0.28%)
Oct 14, 2016 99.83 99.84 97.61 97.61 74,038 -1.69(-1.70%)
Oct 13, 2016 98.20 99.96 98.03 99.30 130,601 +0.18(+0.19%)
Oct 12, 2016 101.15 101.50 99.11 99.11 256,718 -2.21(-2.18%)
Oct 11, 2016 103.25 103.67 100.59 101.33 104,813 -3.92(-3.73%)
Oct 10, 2016 105.05 105.74 105.05 105.25 47,885 +0.89(+0.85%)
Oct 07, 2016 104.31 104.64 103.32 104.36 45,374 +0.18(+0.18%)
Oct 06, 2016 104.76 105.08 104.00 104.18 64,769 -2.20(-2.06%)
Oct 05, 2016 105.98 107.11 105.96 106.38 32,117 +0.74(+0.70%)
Oct 04, 2016 106.29 106.65 105.37 105.64 41,359 -0.55(-0.52%)
Oct 03, 2016 106.16 106.23 104.89 106.19 49,174 -0.10(-0.10%)
Sep 30, 2016 105.44 106.77 104.56 106.29 45,764 +1.02(+0.97%)
Sep 29, 2016 107.75 107.96 105.01 105.27 68,090 -2.55(-2.36%)
Sep 28, 2016 108.78 108.84 107.35 107.81 58,022 -0.88(-0.81%)
Sep 27, 2016 107.49 108.69 107.20 108.69 38,213 +0.73(+0.68%)
Sep 26, 2016 108.74 108.74 107.79 107.96 73,116 -1.43(-1.31%)
Sep 23, 2016 109.72 110.49 109.39 109.39 28,856 -0.55(-0.50%)
Sep 22, 2016 109.57 110.12 108.78 109.95 41,746 +0.92(+0.85%)
Sep 21, 2016 108.89 109.28 107.11 109.02 39,203 +0.44(+0.41%)
Sep 20, 2016 108.53 109.10 108.08 108.58 94,646 +0.95(+0.88%)
Sep 19, 2016 108.17 108.70 107.49 107.63 89,097 -0.29(-0.27%)
Sep 16, 2016 106.75 108.09 106.75 107.92 64,609 +0.62(+0.58%)
Sep 15, 2016 106.04 107.54 105.58 107.30 38,183 +1.29(+1.22%)
Sep 14, 2016 105.77 107.26 105.62 106.01 48,294 +0.74(+0.70%)
Sep 13, 2016 106.13 106.14 104.36 105.27 51,191 -1.70(-1.59%)
Sep 12, 2016 103.79 107.12 103.79 106.97 87,314 +2.58(+2.47%)
Sep 09, 2016 106.36 106.42 104.38 104.38 63,362 -2.92(-2.72%)
Sep 08, 2016 106.61 107.41 106.19 107.30 40,916 +0.66(+0.61%)
Sep 07, 2016 106.54 107.16 106.08 106.64 64,879 +0.35(+0.33%)
Sep 06, 2016 105.67 106.74 105.48 106.29 58,148 +1.39(+1.33%)
Sep 02, 2016 105.31 104.90 104.90 104.90 42,055 -0.08(-0.08%)
Sep 01, 2016 104.80 105.12 104.16 104.98 61,275 +0.09(+0.09%)
Aug 31, 2016 105.19 105.50 104.64 104.89 40,580 -0.43(-0.41%)
Aug 30, 2016 105.62 106.25 105.19 105.32 45,553 -0.56(-0.53%)
Aug 29, 2016 106.53 106.53 105.44 105.89 42,961 -0.46(-0.43%)
Aug 26, 2016 105.63 107.11 105.56 106.35 52,018 +0.74(+0.70%)
Aug 25, 2016 106.86 107.54 104.37 105.61 82,624 -1.02(-0.96%)
Aug 24, 2016 109.11 110.48 106.48 106.63 79,439 -2.87(-2.62%)
Aug 23, 2016 109.64 110.17 109.38 109.50 57,537 +0.19(+0.17%)
Aug 22, 2016 107.76 109.34 107.76 109.32 75,152 +2.98(+2.80%)
Aug 19, 2016 106.36 106.93 106.01 106.34 25,725 -0.31(-0.29%)
Aug 18, 2016 106.44 107.32 106.04 106.65 33,047 +0.04(+0.03%)
Aug 17, 2016 106.37 106.68 105.74 106.62 47,321 +0.35(+0.33%)
Aug 16, 2016 107.24 107.64 106.18 106.27 42,205 -1.45(-1.35%)
Aug 15, 2016 107.12 107.94 106.96 107.71 69,980 +0.89(+0.83%)
Aug 12, 2016 106.76 106.90 106.00 106.83 29,632 +0.10(+0.10%)
Aug 11, 2016 106.11 106.88 105.61 106.73 43,993 +0.89(+0.84%)
Aug 10, 2016 107.08 107.32 105.56 105.84 76,779 -1.32(-1.23%)
Aug 09, 2016 107.87 107.87 106.96 107.16 50,506 -0.32(-0.30%)
Aug 08, 2016 108.87 108.89 107.11 107.48 71,909 -1.15(-1.06%)
Aug 05, 2016 108.66 109.35 108.37 108.64 68,596 +0.34(+0.31%)
Aug 04, 2016 109.14 109.35 108.00 108.30 112,475 -0.64(-0.58%)
Aug 03, 2016 108.45 109.10 107.91 108.93 91,398 +0.52(+0.48%)
Aug 02, 2016 108.72 109.28 106.52 108.42 190,630 -0.01(-0.01%)
Aug 01, 2016 106.60 109.29 106.60 108.42 170,799 +2.00(+1.88%)
Jul 29, 2016 105.22 106.47 104.85 106.42 123,742 +1.13(+1.07%)
Jul 28, 2016 105.17 105.55 104.12 105.30 105,798 +0.32(+0.31%)
Jul 27, 2016 102.85 105.11 102.85 104.97 121,302 +2.28(+2.22%)
Jul 26, 2016 102.69 103.34 102.17 102.69 79,498 -1.21(-1.16%)
Jul 25, 2016 103.29 104.08 102.59 103.90 82,383 +0.71(+0.69%)
Jul 22, 2016 103.07 103.75 102.72 103.19 113,802 +0.35(+0.34%)
Jul 21, 2016 102.67 103.22 102.19 102.84 412,723 +1.13(+1.11%)
Jul 20, 2016 99.74 101.93 99.74 101.71 65,356 +2.05(+2.06%)
Jul 19, 2016 100.22 101.11 99.53 99.66 43,832 -1.01(-1.00%)
Jul 18, 2016 100.40 101.02 99.96 100.67 74,322 +0.30(+0.30%)
Jul 15, 2016 99.19 100.88 98.86 100.36 70,109 +1.23(+1.24%)
Jul 14, 2016 99.63 99.63 98.67 99.13 57,773 +0.51(+0.51%)
Jul 13, 2016 100.44 100.51 98.63 98.63 74,568 -1.44(-1.44%)
Jul 12, 2016 100.26 100.81 99.96 100.06 102,828 +0.44(+0.44%)
Jul 11, 2016 100.01 100.56 99.58 99.62 56,027 -0.46(-0.46%)
Jul 08, 2016 98.34 100.28 98.40 100.08 46,139 +1.68(+1.71%)
Jul 07, 2016 98.09 98.71 97.66 98.40 69,484 +2.84(+2.97%)
Jul 05, 2016 94.88 96.07 94.87 95.56 66,530 -0.75(-0.78%)
Jul 01, 2016 94.23 96.31 96.31 96.31 90,505 +1.89(+2.00%)
Jun 30, 2016 93.77 94.53 92.81 94.42 59,054 +0.84(+0.90%)
Jun 29, 2016 93.41 93.92 92.26 93.58 84,843 +1.69(+1.84%)
Jun 28, 2016 90.10 91.95 90.10 91.89 92,479 +3.11(+3.50%)
Jun 27, 2016 90.36 91.14 88.36 88.78 161,031 -2.40(-2.63%)
Jun 24, 2016 92.08 93.58 91.15 91.18 173,329 -4.46(-4.66%)
Jun 23, 2016 94.74 95.72 94.22 95.64 46,400 +1.89(+2.02%)
Jun 22, 2016 93.01 95.51 92.63 93.75 107,673 +0.83(+0.89%)
Jun 21, 2016 94.42 94.42 92.36 92.92 94,532 -1.37(-1.46%)
Jun 20, 2016 94.67 95.49 94.13 94.29 69,959 +0.64(+0.68%)
Jun 17, 2016 95.57 95.57 93.63 93.65 78,292 -1.64(-1.72%)
Jun 16, 2016 94.78 95.45 94.11 95.30 57,718 -0.15(-0.15%)
Jun 15, 2016 96.40 96.48 95.36 95.44 48,816 -0.37(-0.39%)
Jun 14, 2016 95.94 96.73 94.87 95.81 69,521 -0.45(-0.47%)
Jun 13, 2016 96.61 98.10 96.17 96.26 73,287 -1.15(-1.18%)
Jun 10, 2016 97.96 98.44 96.92 97.42 83,946 -1.84(-1.85%)
Jun 09, 2016 100.32 101.07 99.24 99.25 64,131 -1.69(-1.67%)
Jun 08, 2016 101.07 101.25 100.26 100.94 65,196 -0.09(-0.09%)
Jun 07, 2016 101.76 102.41 100.65 101.03 76,973 -2.41(-2.33%)
Jun 06, 2016 102.58 103.75 101.47 103.44 72,953 +1.04(+1.02%)
Jun 03, 2016 103.18 103.18 101.07 102.40 132,450 -1.37(-1.32%)
Jun 02, 2016 101.78 103.78 101.78 103.77 50,905 +1.60(+1.56%)
Jun 01, 2016 101.25 102.45 101.08 102.17 43,321 +0.25(+0.24%)
May 31, 2016 101.27 102.34 101.27 101.92 116,541 +1.05(+1.04%)
May 27, 2016 100.11 100.87 100.87 100.87 52,568 +0.90(+0.90%)
May 26, 2016 99.69 100.69 99.64 99.96 146,555 -0.89(-0.88%)
May 25, 2016 100.31 100.91 99.89 100.85 102,502 +1.27(+1.28%)
May 24, 2016 98.19 99.71 97.79 99.58 95,676 +2.22(+2.28%)
May 23, 2016 96.80 98.19 96.80 97.35 65,761 +0.39(+0.40%)
May 20, 2016 95.87 97.36 95.68 96.97 72,621 +1.68(+1.76%)
May 19, 2016 96.14 96.72 94.69 95.29 80,390 -1.25(-1.30%)
May 18, 2016 95.28 96.97 95.12 96.54 132,957 +0.91(+0.96%)
May 17, 2016 96.43 96.71 95.27 95.63 96,454 -1.06(-1.10%)
May 16, 2016 95.27 96.90 95.12 96.69 86,665 +1.82(+1.92%)
May 13, 2016 93.91 95.72 93.91 94.87 83,044 +0.69(+0.73%)
May 12, 2016 95.82 95.90 93.40 94.18 99,907 -1.24(-1.30%)
May 11, 2016 97.84 98.13 95.36 95.42 62,867 -2.80(-2.86%)
May 10, 2016 97.72 98.29 96.63 98.22 87,258 +0.84(+0.86%)
May 09, 2016 95.29 98.04 95.29 97.38 77,020 +2.15(+2.26%)
May 06, 2016 95.38 96.32 94.25 95.23 83,962 -0.49(-0.51%)
May 05, 2016 95.57 95.89 94.68 95.72 88,012 +0.77(+0.82%)
May 04, 2016 96.45 96.83 94.91 94.94 106,373 -2.27(-2.33%)
May 03, 2016 97.94 98.44 97.08 97.21 64,126 -1.77(-1.79%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.