Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Ab Corporate Bond ETF (NQ: EYEG )

35.26 +0.19 (+0.54%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Apr 30, 2019 0.2932 0.3040 0.2802 0.2844 395,763 -0.01(-3.04%)
Apr 29, 2019 0.3040 0.3040 0.2746 0.2933 258,085 -0.00(-0.23%)
Apr 26, 2019 0.2942 0.3040 0.2746 0.2940 293,788 +0.00(+0.40%)
Apr 25, 2019 0.2844 0.2942 0.2782 0.2928 267,986 +0.01(+3.21%)
Apr 24, 2019 0.2942 0.2942 0.2796 0.2837 243,498 -0.01(-1.97%)
Apr 23, 2019 0.2844 0.3040 0.2844 0.2894 102,357 +0.00(+0.03%)
Apr 22, 2019 0.2846 0.3040 0.2844 0.2893 131,467 -0.00(-1.67%)
Apr 18, 2019 0.3040 0.3040 0.2837 0.2942 136,951 -0.00(-0.33%)
Apr 17, 2019 0.3117 0.3138 0.2854 0.2952 147,610 -0.01(-2.90%)
Apr 16, 2019 0.3191 0.3191 0.3040 0.3040 69,877 -0.01(-4.26%)
Apr 15, 2019 0.3334 0.3432 0.3040 0.3175 219,797 -0.01(-1.61%)
Apr 12, 2019 0.3409 0.3422 0.3174 0.3227 129,099 -0.02(-5.92%)
Apr 11, 2019 0.3315 0.3485 0.3285 0.3430 105,437 +0.01(+2.85%)
Apr 10, 2019 0.3501 0.3501 0.3315 0.3335 86,769 -0.01(-2.83%)
Apr 09, 2019 0.3432 0.3432 0.3315 0.3432 92,737 -0.00(-0.20%)
Apr 08, 2019 0.3403 0.3530 0.3398 0.3439 190,471 +0.00(+0.60%)
Apr 05, 2019 0.3257 0.3432 0.3257 0.3418 130,527 -0.00(-0.40%)
Apr 04, 2019 0.3432 0.3530 0.3334 0.3432 59,065 +0.00(+0.00%)
Apr 03, 2019 0.3491 0.3491 0.3345 0.3432 46,268 -0.00(-0.60%)
Apr 02, 2019 0.3604 0.3620 0.3334 0.3453 274,144 +0.01(+2.98%)
Apr 01, 2019 0.2971 0.3432 0.2970 0.3353 289,009 +0.04(+12.10%)
Mar 29, 2019 0.2962 0.3236 0.2876 0.2991 655,491 -0.02(-7.58%)
Mar 28, 2019 0.3334 0.3432 0.2844 0.3236 805,780 -0.01(-3.42%)
Mar 27, 2019 0.3334 0.3623 0.3238 0.3351 341,217 +0.01(+1.70%)
Mar 26, 2019 0.3432 0.3638 0.3187 0.3295 1,086,164 -0.05(-13.45%)
Mar 25, 2019 0.3824 0.4040 0.3432 0.3807 503,429 -0.01(-1.97%)
Mar 22, 2019 0.3844 0.3924 0.3824 0.3883 131,750 -0.00(-1.00%)
Mar 21, 2019 0.3923 0.4217 0.3824 0.3923 281,042 +0.01(+2.56%)
Mar 20, 2019 0.4315 0.4707 0.3824 0.3824 1,183,662 -0.03(-7.58%)
Mar 19, 2019 0.4609 0.4609 0.4119 0.4138 118,798 -0.01(-2.99%)
Mar 18, 2019 0.4021 0.4413 0.3923 0.4266 508,521 +0.03(+8.75%)
Mar 15, 2019 0.4011 0.4011 0.3874 0.3923 75,868 +0.00(+0.00%)
Mar 14, 2019 0.4040 0.4157 0.3834 0.3923 197,544 -0.01(-2.44%)
Mar 13, 2019 0.4217 0.4217 0.4021 0.4021 178,607 -0.02(-4.65%)
Mar 12, 2019 0.4187 0.4217 0.4168 0.4217 92,968 -0.01(-1.20%)
Mar 11, 2019 0.4511 0.4511 0.3923 0.4268 349,535 -0.01(-2.49%)
Mar 08, 2019 0.4315 0.4414 0.4148 0.4377 305,413 +0.03(+6.26%)
Mar 07, 2019 0.4021 0.4245 0.3727 0.4119 250,931 +0.01(+2.19%)
Mar 06, 2019 0.4220 0.4315 0.4021 0.4030 131,597 -0.03(-6.38%)
Mar 05, 2019 0.4241 0.4315 0.4220 0.4305 90,181 +0.00(+0.00%)
Mar 04, 2019 0.4217 0.4315 0.4121 0.4305 83,530 +0.00(+0.23%)
Mar 01, 2019 0.4168 0.4364 0.4128 0.4295 72,503 +0.01(+1.86%)
Feb 28, 2019 0.4315 0.4413 0.4168 0.4217 90,089 -0.00(-1.15%)
Feb 27, 2019 0.4141 0.4412 0.4141 0.4266 181,715 +0.01(+2.96%)
Feb 26, 2019 0.4138 0.4246 0.4120 0.4143 124,386 -0.02(-3.54%)
Feb 25, 2019 0.4185 0.4413 0.4033 0.4295 194,777 -0.00(-0.45%)
Feb 22, 2019 0.4217 0.4315 0.3923 0.4315 121,043 +0.00(+0.00%)
Feb 21, 2019 0.4217 0.4363 0.4217 0.4315 91,884 +0.00(+0.92%)
Feb 20, 2019 0.4264 0.4432 0.4264 0.4276 62,053 -0.01(-3.11%)
Feb 19, 2019 0.4315 0.4439 0.4296 0.4413 116,920 +0.01(+2.27%)
Feb 15, 2019 0.4413 0.4511 0.4315 0.4315 58,023 -0.01(-2.22%)
Feb 14, 2019 0.4401 0.4511 0.4366 0.4413 109,161 -0.00(-1.10%)
Feb 13, 2019 0.4354 0.4494 0.4345 0.4462 89,398 +0.01(+2.69%)
Feb 12, 2019 0.4287 0.4424 0.4287 0.4345 181,843 +0.01(+1.37%)
Feb 11, 2019 0.4413 0.4491 0.3933 0.4286 181,920 -0.02(-4.35%)
Feb 08, 2019 0.4393 0.4560 0.4393 0.4482 44,868 -0.01(-2.77%)
Feb 07, 2019 0.4658 0.4716 0.4305 0.4609 175,329 -0.00(-1.05%)
Feb 06, 2019 0.4804 0.4805 0.4658 0.4658 166,124 -0.01(-1.25%)
Feb 05, 2019 0.4804 0.4835 0.4710 0.4717 66,368 -0.00(-1.03%)
Feb 04, 2019 0.4609 0.4805 0.4609 0.4766 158,454 +0.01(+1.25%)
Feb 01, 2019 0.4609 0.4805 0.4609 0.4707 128,691 -0.01(-1.07%)
Jan 31, 2019 0.4609 0.4805 0.4609 0.4758 92,328 -0.00(-0.96%)
Jan 30, 2019 0.4709 0.4805 0.4614 0.4804 166,334 +0.01(+2.06%)
Jan 29, 2019 0.4609 0.4903 0.4315 0.4707 424,238 -0.01(-2.02%)
Jan 28, 2019 0.4668 0.4805 0.4512 0.4804 146,471 +0.01(+2.06%)
Jan 25, 2019 0.4707 0.4903 0.4511 0.4707 82,089 -0.01(-1.88%)
Jan 24, 2019 0.4609 0.4903 0.4217 0.4797 470,186 +0.01(+3.21%)
Jan 23, 2019 0.4580 0.4850 0.4580 0.4648 89,392 -0.01(-1.64%)
Jan 22, 2019 0.4942 0.4982 0.4511 0.4726 130,947 -0.03(-5.51%)
Jan 18, 2019 0.4805 0.5001 0.4609 0.5001 209,455 +0.02(+5.15%)
Jan 17, 2019 0.4805 0.4903 0.4460 0.4756 257,626 +0.00(+0.83%)
Jan 16, 2019 0.5668 0.5687 0.4437 0.4717 976,990 -0.07(-12.35%)
Jan 15, 2019 0.5099 0.5773 0.5004 0.5382 532,235 +0.02(+4.53%)
Jan 14, 2019 0.4952 0.5188 0.4903 0.5148 214,409 +0.01(+2.94%)
Jan 11, 2019 0.4903 0.5188 0.4854 0.5001 132,566 -0.01(-1.92%)
Jan 10, 2019 0.4903 0.5197 0.4805 0.5099 215,857 -0.01(-1.70%)
Jan 09, 2019 0.4795 0.5194 0.4464 0.5188 1,108,642 +0.02(+4.48%)
Jan 08, 2019 0.4805 0.4965 0.4795 0.4965 231,560 -0.01(-2.63%)
Jan 07, 2019 0.4707 0.5099 0.4707 0.5099 205,579 -0.01(-1.89%)
Jan 04, 2019 0.4413 0.5197 0.4413 0.5197 301,844 +0.06(+12.77%)
Jan 03, 2019 0.4609 0.4903 0.4413 0.4609 95,658 +0.00(+0.00%)
Jan 02, 2019 0.4315 0.4706 0.4315 0.4609 79,075 +0.00(+1.08%)
Dec 31, 2018 0.4903 0.4903 0.4364 0.4560 122,267 -0.01(-3.12%)
Dec 28, 2018 0.4217 0.4903 0.4217 0.4707 274,413 +0.04(+9.76%)
Dec 27, 2018 0.4411 0.4472 0.4217 0.4288 118,673 -0.01(-2.28%)
Dec 26, 2018 0.4241 0.4648 0.4217 0.4388 340,707 -0.00(-0.56%)
Dec 24, 2018 0.4609 0.4707 0.4119 0.4413 181,820 -0.03(-6.25%)
Dec 21, 2018 0.4903 0.4903 0.4217 0.4707 398,924 -0.04(-8.08%)
Dec 20, 2018 0.4892 0.5173 0.4643 0.5121 507,645 +0.03(+5.49%)
Dec 19, 2018 0.4609 0.5099 0.4609 0.4854 216,876 +0.01(+2.42%)
Dec 18, 2018 0.4904 0.5099 0.4707 0.4739 328,251 -0.03(-6.16%)
Dec 17, 2018 0.5246 0.5259 0.4625 0.5050 244,790 -0.01(-2.83%)
Dec 14, 2018 0.5197 0.5197 0.4903 0.5197 259,015 +0.03(+5.96%)
Dec 13, 2018 0.5095 0.5197 0.4707 0.4905 468,837 -0.01(-1.92%)
Dec 12, 2018 0.3923 0.5394 0.3923 0.5001 1,688,676 +0.11(+27.50%)
Dec 11, 2018 0.4178 0.4197 0.3923 0.3923 108,902 -0.02(-4.76%)
Dec 10, 2018 0.4021 0.4452 0.3726 0.4119 525,833 +0.00(+0.00%)
Dec 07, 2018 0.4707 0.4707 0.3923 0.4119 431,147 -0.04(-8.70%)
Dec 06, 2018 0.4903 0.4903 0.4511 0.4511 236,642 -0.02(-5.15%)
Dec 04, 2018 0.4913 0.5050 0.4707 0.4756 141,948 -0.03(-5.83%)
Dec 03, 2018 0.5099 0.5119 0.5001 0.5050 187,886 +0.01(+1.78%)
Nov 30, 2018 0.5148 0.5197 0.4903 0.4962 195,383 -0.02(-3.64%)
Nov 29, 2018 0.5198 0.5295 0.5002 0.5149 170,380 -0.01(-1.07%)
Nov 28, 2018 0.5501 0.5561 0.4609 0.5205 455,999 -0.03(-5.06%)
Nov 27, 2018 0.5688 0.5688 0.5295 0.5483 313,582 -0.01(-1.91%)
Nov 26, 2018 0.5148 0.5688 0.5119 0.5590 321,179 +0.03(+5.56%)
Nov 23, 2018 0.5590 0.5688 0.5295 0.5295 278,390 -0.03(-5.26%)
Nov 21, 2018 0.5590 0.5590 0.5590 0 +0.04(+7.55%)
Nov 20, 2018 0.5394 0.5688 0.5099 0.5197 689,116 +0.00(+0.63%)
Nov 19, 2018 0.4707 0.5783 0.4706 0.5165 1,358,530 +0.05(+9.73%)
Nov 16, 2018 0.4609 0.4805 0.4119 0.4707 847,713 +0.00(+1.05%)
Nov 15, 2018 0.3932 0.4786 0.3923 0.4658 1,615,102 +0.04(+10.47%)
Nov 14, 2018 0.4511 0.4609 0.3878 0.4217 5,294,215 +0.01(+2.38%)
Nov 13, 2018 0.4564 0.6276 0.3972 0.4119 31,763,414 +0.11(+34.66%)
Nov 12, 2018 0.3051 0.3236 0.2991 0.3059 110,710 -0.01(-2.53%)
Nov 09, 2018 0.3138 0.3236 0.3089 0.3138 112,171 +0.00(+1.59%)
Nov 08, 2018 0.3139 0.3412 0.3089 0.3089 89,737 -0.01(-4.55%)
Nov 07, 2018 0.3334 0.3432 0.3138 0.3236 165,220 -0.02(-4.60%)
Nov 06, 2018 0.3334 0.3571 0.3334 0.3392 78,684 -0.01(-3.92%)
Nov 05, 2018 0.3432 0.3628 0.3334 0.3530 384,514 +0.00(+0.28%)
Nov 02, 2018 0.3138 0.3726 0.3089 0.3520 814,469 +0.03(+8.79%)
Nov 01, 2018 0.3334 0.3334 0.2942 0.3236 535,651 +0.02(+6.45%)
Oct 31, 2018 0.2965 0.3138 0.2862 0.3040 487,707 +0.03(+10.64%)
Oct 30, 2018 0.3138 0.3332 0.2746 0.2748 1,303,028 -0.04(-12.44%)
Oct 29, 2018 0.2844 0.3138 0.2746 0.3138 969,247 +0.03(+11.50%)
Oct 26, 2018 0.2893 0.2942 0.2746 0.2814 383,321 -0.00(-1.03%)
Oct 25, 2018 0.3236 0.3236 0.2746 0.2844 1,156,287 -0.01(-3.33%)
Oct 24, 2018 0.3530 0.3530 0.2746 0.2942 1,308,508 -0.05(-14.29%)
Oct 23, 2018 0.3530 0.3726 0.3138 0.3432 320,721 -0.03(-7.41%)
Oct 22, 2018 0.3570 0.3805 0.3530 0.3707 356,094 -0.00(-0.53%)
Oct 19, 2018 0.4079 0.4168 0.3619 0.3726 706,784 -0.05(-10.80%)
Oct 18, 2018 0.4366 0.4366 0.3973 0.4178 310,764 -0.00(-0.77%)
Oct 17, 2018 0.3961 0.4315 0.3923 0.4210 495,440 +0.01(+2.21%)
Oct 16, 2018 0.3923 0.5001 0.3824 0.4119 3,827,935 +0.02(+5.66%)
Oct 15, 2018 0.3824 0.4016 0.3541 0.3898 432,664 +0.01(+1.92%)
Oct 12, 2018 0.4021 0.4021 0.3726 0.3824 378,019 -0.01(-2.50%)
Oct 11, 2018 0.3628 0.4217 0.3530 0.3923 929,263 +0.02(+4.99%)
Oct 10, 2018 0.3991 0.4109 0.3726 0.3736 1,429,705 -0.04(-9.29%)
Oct 09, 2018 0.3824 0.4707 0.3726 0.4119 4,154,729 +0.03(+7.69%)
Oct 08, 2018 0.3923 0.4021 0.3726 0.3824 647,152 -0.02(-4.88%)
Oct 05, 2018 0.4315 0.4805 0.4021 0.4021 1,192,693 -0.05(-10.87%)
Oct 04, 2018 0.4413 0.4903 0.4217 0.4511 3,035,455 +0.03(+7.73%)
Oct 03, 2018 0.4413 0.4511 0.3923 0.4187 2,752,206 +0.01(+1.67%)
Oct 02, 2018 0.3530 0.4609 0.3334 0.4119 3,751,016 +0.08(+23.53%)
Oct 01, 2018 0.3236 0.3432 0.3138 0.3334 1,256,362 +0.03(+9.68%)
Sep 28, 2018 0.3530 0.3628 0.2942 0.3040 999,553 -0.05(-15.16%)
Sep 27, 2018 0.3295 0.3609 0.3295 0.3583 512,124 +0.02(+6.53%)
Sep 26, 2018 0.3619 0.3726 0.3354 0.3364 820,377 -0.01(-2.00%)
Sep 25, 2018 0.3432 0.3824 0.3432 0.3432 2,787,633 +0.00(+0.00%)
Sep 24, 2018 0.3628 0.3628 0.3236 0.3432 629,581 +0.00(+0.86%)
Sep 21, 2018 0.3452 0.3579 0.3403 0.3403 302,864 -0.01(-1.70%)
Sep 20, 2018 0.3530 0.3530 0.3435 0.3462 207,585 +0.00(+1.15%)
Sep 19, 2018 0.3432 0.3530 0.3414 0.3422 406,785 -0.00(-0.29%)
Sep 18, 2018 0.3530 0.3726 0.3334 0.3432 229,527 -0.02(-5.38%)
Sep 17, 2018 0.3701 0.3775 0.3481 0.3627 158,722 +0.00(+0.79%)
Sep 14, 2018 0.3609 0.3726 0.3481 0.3599 125,428 -0.01(-3.42%)
Sep 13, 2018 0.3334 0.3824 0.3334 0.3726 331,255 +0.03(+8.57%)
Sep 12, 2018 0.3432 0.3628 0.3334 0.3432 352,201 -0.03(-7.16%)
Sep 11, 2018 0.3883 0.4021 0.3334 0.3697 1,047,525 -0.02(-4.92%)
Sep 10, 2018 0.3923 0.4119 0.3805 0.3888 345,928 +0.01(+1.67%)
Sep 07, 2018 0.4217 0.4217 0.3726 0.3824 565,244 -0.04(-9.22%)
Sep 06, 2018 0.4236 0.4511 0.4166 0.4213 246,491 -0.00(-0.09%)
Sep 05, 2018 0.4609 0.4609 0.4021 0.4217 524,474 -0.05(-10.42%)
Sep 04, 2018 0.4805 0.5002 0.3854 0.4707 1,565,754 -0.08(-14.29%)
Aug 31, 2018 0.5492 0.5492 0.5492 0 +0.01(+2.66%)
Aug 30, 2018 0.5492 0.5590 0.5305 0.5349 279,445 -0.02(-3.45%)
Aug 29, 2018 0.5315 0.5541 0.5296 0.5541 180,340 +0.02(+4.24%)
Aug 28, 2018 0.5222 0.5492 0.5105 0.5315 137,146 -0.01(-2.34%)
Aug 27, 2018 0.5394 0.5492 0.5197 0.5443 192,114 +0.01(+2.78%)
Aug 24, 2018 0.5394 0.5590 0.5295 0.5295 177,027 -0.02(-3.49%)
Aug 23, 2018 0.5477 0.5546 0.5325 0.5487 106,838 -0.00(-0.09%)
Aug 22, 2018 0.5295 0.5590 0.5295 0.5492 117,762 +0.02(+3.70%)
Aug 21, 2018 0.5197 0.5394 0.5099 0.5295 157,961 +0.00(+0.00%)
Aug 20, 2018 0.5119 0.5295 0.5119 0.5295 55,396 +0.01(+1.89%)
Aug 17, 2018 0.5099 0.5197 0.5099 0.5197 49,967 -0.00(-0.90%)
Aug 16, 2018 0.5148 0.5246 0.5099 0.5244 42,636 +0.01(+1.00%)
Aug 15, 2018 0.5171 0.5197 0.5099 0.5192 83,528 +0.01(+1.83%)
Aug 14, 2018 0.5099 0.5188 0.5016 0.5099 135,562 +0.00(+0.64%)
Aug 13, 2018 0.5246 0.5295 0.5001 0.5067 306,146 -0.00(-0.25%)
Aug 10, 2018 0.5099 0.5246 0.5060 0.5080 175,701 -0.00(-0.38%)
Aug 09, 2018 0.5276 0.5276 0.5099 0.5099 179,489 -0.01(-1.89%)
Aug 08, 2018 0.5295 0.5295 0.5001 0.5197 323,492 +0.01(+1.92%)
Aug 07, 2018 0.5335 0.5492 0.5099 0.5099 228,396 -0.05(-8.31%)
Aug 06, 2018 0.5590 0.5590 0.5229 0.5561 256,104 +0.01(+1.27%)
Aug 03, 2018 0.5394 0.5590 0.5197 0.5492 279,410 +0.02(+4.69%)
Aug 02, 2018 0.5295 0.5295 0.5002 0.5245 139,709 +0.01(+1.21%)
Aug 01, 2018 0.5135 0.5349 0.5021 0.5183 161,319 -0.00(-0.79%)
Jul 31, 2018 0.5001 0.5394 0.5001 0.5224 116,280 +0.00(+0.51%)
Jul 30, 2018 0.5737 0.5737 0.4923 0.5197 336,974 -0.04(-6.53%)
Jul 27, 2018 0.5443 0.5688 0.5001 0.5560 618,577 +0.02(+3.26%)
Jul 26, 2018 0.5835 0.4903 0.5385 1,482,878 -0.05(-7.71%)
Jul 25, 2018 0.5951 0.6163 0.5590 0.5835 756,461 -0.03(-5.56%)
Jul 24, 2018 0.7649 0.8433 0.5987 0.6178 9,339,193 +0.03(+5.85%)
Jul 23, 2018 0.5825 0.6070 0.5658 0.5837 123,252 -0.00(-0.63%)
Jul 20, 2018 0.5688 0.6177 0.5688 0.5874 185,592 -0.01(-1.80%)
Jul 19, 2018 0.5329 0.6558 0.5329 0.5982 1,216,216 +0.07(+12.96%)
Jul 18, 2018 0.5335 0.5429 0.5201 0.5295 184,364 -0.00(-0.57%)
Jul 17, 2018 0.5325 0.5492 0.5295 0.5326 75,135 -0.01(-2.07%)
Jul 16, 2018 0.5492 0.5598 0.5100 0.5439 239,493 -0.01(-2.29%)
Jul 13, 2018 0.5727 0.5786 0.5295 0.5566 234,794 -0.01(-2.14%)
Jul 12, 2018 0.5609 0.5786 0.5609 0.5688 376,514 +0.02(+2.97%)
Jul 11, 2018 0.5495 0.5587 0.5403 0.5524 95,137 -0.00(-0.34%)
Jul 10, 2018 0.5884 0.5884 0.5295 0.5543 434,444 -0.03(-5.69%)
Jul 09, 2018 0.5600 0.5879 0.5583 0.5877 230,074 +0.02(+3.56%)
Jul 06, 2018 0.5384 0.5783 0.5155 0.5675 389,384 +0.05(+9.73%)
Jul 05, 2018 0.4876 0.5392 0.4876 0.5172 232,885 +0.03(+6.07%)
Jul 03, 2018 0.4876 0.4876 0.4876 0 -0.01(-2.51%)
Jul 02, 2018 0.5197 0.5197 0.4707 0.5001 356,130 -0.02(-3.77%)
Jun 29, 2018 0.5042 0.5292 0.5001 0.5197 124,230 +0.00(+0.74%)
Jun 28, 2018 0.5488 0.5555 0.5042 0.5159 401,382 -0.03(-6.00%)
Jun 27, 2018 0.5488 0.5687 0.5488 0.5489 89,221 +0.02(+4.62%)
Jun 26, 2018 0.5312 0.5593 0.5246 0.5246 173,627 -0.02(-3.06%)
Jun 25, 2018 0.5688 0.5688 0.5197 0.5412 246,516 -0.01(-1.45%)
Jun 22, 2018 0.6080 0.6080 0.5295 0.5492 469,587 -0.01(-1.74%)
Jun 21, 2018 0.5737 0.5884 0.5197 0.5589 933,963 -0.01(-1.74%)
Jun 20, 2018 0.5344 0.5884 0.5344 0.5688 353,282 +0.02(+3.57%)
Jun 19, 2018 0.5582 0.5688 0.5492 0.5492 140,013 -0.00(-0.73%)
Jun 18, 2018 0.5786 0.5786 0.5492 0.5532 174,351 -0.03(-4.62%)
Jun 15, 2018 0.5799 0.5783 0.5799 198,446 +0.00(+0.29%)
Jun 14, 2018 0.5344 0.5835 0.5247 0.5783 509,423 +0.05(+8.56%)
Jun 13, 2018 0.5246 0.5443 0.4930 0.5327 555,855 -0.00(-0.35%)
Jun 12, 2018 0.5250 0.5394 0.5201 0.5345 172,554 -0.00(-0.87%)
Jun 11, 2018 0.5417 0.5443 0.5198 0.5393 207,944 -0.00(-0.15%)
Jun 08, 2018 0.5127 0.5500 0.5008 0.5400 290,328 +0.02(+3.94%)
Jun 07, 2018 0.5394 0.5492 0.4932 0.5195 372,266 -0.02(-2.81%)
Jun 06, 2018 0.5207 0.5492 0.5207 0.5345 272,041 +0.01(+0.94%)
Jun 05, 2018 0.5492 0.5492 0.5207 0.5295 307,414 -0.01(-1.59%)
Jun 04, 2018 0.5639 0.5639 0.5295 0.5381 190,246 -0.02(-3.40%)
Jun 01, 2018 0.5394 0.5688 0.5394 0.5570 307,256 +0.01(+1.14%)
May 31, 2018 0.5744 0.5786 0.5394 0.5507 253,177 -0.01(-1.58%)
May 30, 2018 0.5786 0.5786 0.5197 0.5596 338,036 +0.00(+0.14%)
May 29, 2018 0.5521 0.5786 0.5492 0.5588 305,009 -0.02(-3.42%)
May 25, 2018 0.5786 0.5786 0.5786 0 -0.03(-4.19%)
May 24, 2018 0.6177 0.6178 0.5892 0.6039 350,636 -0.01(-1.88%)
May 23, 2018 0.6276 0.6276 0.5908 0.6154 305,881 +0.00(+0.64%)
May 22, 2018 0.6178 0.6374 0.5884 0.6115 485,417 +0.00(+0.16%)
May 21, 2018 0.6254 0.6374 0.6080 0.6105 509,370 -0.00(-0.34%)
May 18, 2018 0.5382 0.6276 0.5099 0.6126 1,369,268 +0.03(+5.88%)
May 17, 2018 0.6374 0.6374 0.5786 0.5786 917,671 -0.04(-6.36%)
May 16, 2018 0.5884 0.6374 0.5884 0.6179 1,258,062 +0.04(+7.71%)
May 15, 2018 0.5492 0.5862 0.5315 0.5737 933,381 +0.03(+5.36%)
May 14, 2018 0.5197 0.5590 0.5004 0.5445 780,497 +0.02(+4.79%)
May 11, 2018 0.5688 0.5688 0.5001 0.5196 896,707 -0.02(-3.65%)
May 10, 2018 0.4742 0.5688 0.4742 0.5394 1,520,082 +0.05(+11.22%)
May 09, 2018 0.4756 0.4952 0.4534 0.4849 446,237 +0.01(+1.96%)
May 08, 2018 0.4680 0.4805 0.4511 0.4756 595,602 +0.01(+1.63%)
May 07, 2018 0.4805 0.4805 0.4609 0.4680 290,740 +0.01(+1.09%)
May 04, 2018 0.4609 0.4707 0.4138 0.4629 692,377 +0.01(+2.38%)
May 03, 2018 0.5099 0.5099 0.4511 0.4522 801,213 -0.03(-6.09%)
May 02, 2018 0.5050 0.5197 0.4609 0.4815 1,031,273 -0.03(-6.12%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.