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 -0.28 (-0.79%)
Official Closing Price Updated: 4:15 PM EDT, Jun 7, 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 05, 2021 1.904 0 -0.03(-1.52%)
Nov 04, 2021 1.953 2.040 1.904 1.933 528,743 +0.00(+0.00%)
Nov 03, 2021 2.050 2.050 1.875 1.933 842,217 -0.13(-6.16%)
Nov 02, 2021 1.933 2.076 1.914 2.060 733,836 +0.12(+6.03%)
Nov 01, 2021 1.884 1.953 1.900 1.943 366,038 +0.09(+4.74%)
Oct 29, 2021 1.826 1.889 1.816 1.855 350,918 +0.01(+0.53%)
Oct 28, 2021 1.875 1.914 1.816 1.845 481,444 -0.04(-2.07%)
Oct 27, 2021 1.972 1.982 1.865 1.884 413,260 -0.10(-4.93%)
Oct 26, 2021 1.933 1.982 1,190,497 +0.08(+4.10%)
Oct 25, 2021 1.836 1.923 1.757 1.904 897,760 +0.09(+4.84%)
Oct 22, 2021 1.933 1.943 1.757 1.816 1,680,776 -0.13(-6.53%)
Oct 21, 2021 2.050 2.138 1.894 1.943 1,213,341 -0.09(-4.33%)
Oct 20, 2021 1.992 2.099 1.984 2.031 654,577 +0.04(+1.96%)
Oct 19, 2021 1.894 2.031 1.865 1.992 1,100,809 +0.09(+4.62%)
Oct 18, 2021 1.884 1.923 1.855 1.904 545,937 +0.01(+0.52%)
Oct 15, 2021 2.011 2.011 1.884 1.894 844,575 -0.10(-4.90%)
Oct 14, 2021 2.011 2.070 1.962 1.992 782,768 -0.02(-0.97%)
Oct 13, 2021 1.904 2.011 1.884 2.011 1,728,023 +0.09(+4.57%)
Oct 12, 2021 1.914 1.981 1.865 1.923 1,171,493 +0.07(+3.68%)
Oct 11, 2021 1.806 1.931 1.796 1.855 1,192,787 +0.05(+2.70%)
Oct 08, 2021 1.796 1.836 1.777 1.806 790,685 -0.01(-0.54%)
Oct 07, 2021 1.757 1.899 1.757 1.816 2,034,724 +0.07(+3.91%)
Oct 06, 2021 1.748 1.795 1.689 1.748 1,283,380 -0.02(-1.11%)
Oct 05, 2021 1.806 1.875 1.738 1.767 2,072,327 -0.01(-0.55%)
Oct 04, 2021 1.962 2.089 1.738 1.777 2,848,869 -0.20(-9.90%)
Oct 01, 2021 2.060 2.246 1.962 1.972 3,589,998 -0.22(-10.22%)
Sep 30, 2021 1.816 2.285 1.787 2.197 14,761,052 +0.41(+22.95%)
Sep 29, 2021 1.875 1.894 1.718 1.787 2,403,751 -0.08(-4.19%)
Sep 28, 2021 1.894 1.933 1.817 1.865 1,270,928 -0.02(-1.04%)
Sep 27, 2021 1.925 1.972 1.875 1.884 1,429,102 +0.02(+1.05%)
Sep 24, 2021 1.953 1.992 1.826 1.865 1,885,059 -0.19(-9.05%)
Sep 23, 2021 1.748 2.080 1.748 2.050 5,081,620 +0.26(+14.75%)
Sep 22, 2021 1.816 1.836 1.728 1.787 1,410,066 +0.01(+0.55%)
Sep 21, 2021 1.748 1.836 1.748 1.777 1,002,127 +0.03(+1.68%)
Sep 20, 2021 1.806 1.904 1.718 1.748 2,102,545 -0.21(-10.50%)
Sep 17, 2021 1.855 1.972 1.689 1.953 3,853,565 +0.10(+5.26%)
Sep 16, 2021 1.904 1.992 1.787 1.855 3,456,279 -0.05(-2.56%)
Sep 15, 2021 1.757 1.943 1.709 1.904 6,267,888 +0.15(+8.33%)
Sep 14, 2021 1.718 1.806 1.670 1.757 2,863,589 +0.12(+7.14%)
Sep 13, 2021 1.572 1.728 1.543 1.640 1,645,336 +0.05(+3.07%)
Sep 10, 2021 1.562 1.631 1.533 1.591 886,535 +0.02(+1.24%)
Sep 09, 2021 1.562 1.601 1.533 1.572 908,818 +0.02(+1.26%)
Sep 08, 2021 1.718 1.734 1.533 1.552 2,405,032 -0.16(-9.14%)
Sep 07, 2021 1.699 1.826 1.699 1.709 1,621,729 +0.00(+0.00%)
Sep 03, 2021 1.767 1.777 1.679 1.709 659,469 -0.03(-1.69%)
Sep 02, 2021 1.767 1.767 1.699 1.738 885,934 -0.07(-3.78%)
Sep 01, 2021 1.836 1.880 1.738 1.806 1,374,427 +0.01(+0.54%)
Aug 31, 2021 1.679 1.826 1.650 1.796 2,111,627 +0.15(+8.88%)
Aug 30, 2021 1.650 1.748 1.582 1.650 1,694,876 +0.01(+0.60%)
Aug 27, 2021 1.543 1.640 1.523 1.640 833,217 +0.12(+7.69%)
Aug 26, 2021 1.640 1.670 1.513 1.523 1,031,237 -0.13(-7.69%)
Aug 25, 2021 1.660 1.689 1.587 1.650 961,089 -0.01(-0.59%)
Aug 24, 2021 1.572 1.709 1.528 1.660 1,392,527 +0.08(+4.94%)
Aug 23, 2021 1.523 1.611 1.513 1.582 968,765 +0.10(+6.58%)
Aug 20, 2021 1.465 1.523 1.455 1.484 844,305 +0.04(+2.70%)
Aug 19, 2021 1.465 1.591 1.435 1.445 2,296,787 -0.04(-2.63%)
Aug 18, 2021 1.523 1.552 1.406 1.484 2,559,618 -0.12(-7.32%)
Aug 17, 2021 1.543 1.699 1.445 1.601 4,838,538 +0.06(+3.80%)
Aug 16, 2021 1.591 1.611 1.416 1.543 1,153,031 -0.05(-3.07%)
Aug 13, 2021 1.660 1.680 1.582 1.591 864,311 -0.10(-5.78%)
Aug 12, 2021 1.728 1.757 1.640 1.689 575,883 -0.05(-2.81%)
Aug 11, 2021 1.787 1.787 1.660 1.738 1,058,318 -0.02(-1.39%)
Aug 10, 2021 1.777 1.845 1.689 1.762 6,361,698 -0.45(-20.48%)
Aug 09, 2021 2.207 2.246 2.119 2.216 446,521 +0.03(+1.34%)
Aug 06, 2021 2.294 2.294 2.168 2.187 576,402 -0.14(-5.88%)
Aug 05, 2021 2.226 2.392 2.158 2.324 748,378 +0.05(+2.15%)
Aug 04, 2021 2.451 2.480 2.226 2.275 1,985,362 -0.28(-11.07%)
Aug 03, 2021 2.353 2.734 2.324 2.558 4,876,671 +0.21(+8.71%)
Aug 02, 2021 2.529 2.529 2.294 2.353 1,191,327 -0.11(-4.37%)
Jul 30, 2021 2.695 2.773 2.421 2.460 2,464,831 -0.37(-13.10%)
Jul 29, 2021 3.198 3.212 2.773 2.831 2,728,328 -0.30(-9.66%)
Jul 28, 2021 3.613 3.613 3.076 3.134 3,996,150 -0.55(-14.85%)
Jul 27, 2021 6.239 6.278 3.481 3.681 52,179,428 +0.63(+20.83%)
Jul 26, 2021 3.212 3.212 3.027 3.046 7,849,912 -0.18(-5.45%)
Jul 23, 2021 3.310 3.310 3.222 3.222 4,138 -0.14(-4.07%)
Jul 22, 2021 3.564 3.808 3.232 3.359 68,759 -0.21(-5.75%)
Jul 21, 2021 3.368 3.857 3.368 3.564 144,160 +0.24(+7.35%)
Jul 20, 2021 3.242 3.407 3.212 3.320 28,712 +0.13(+3.98%)
Jul 19, 2021 3.364 3.391 3.173 3.193 21,008 +0.00(+0.00%)
Jul 16, 2021 3.193 3.251 3.173 3.193 13,883 -0.04(-1.21%)
Jul 15, 2021 3.359 3.359 3.173 3.232 21,817 -0.18(-5.16%)
Jul 14, 2021 3.540 3.540 3.354 3.407 6,873 -0.12(-3.46%)
Jul 13, 2021 3.593 3.593 3.456 3.530 10,175 -0.07(-2.03%)
Jul 12, 2021 3.525 3.652 3.480 3.603 22,827 +0.07(+1.93%)
Jul 09, 2021 3.388 3.632 3.349 3.534 33,618 +0.13(+3.73%)
Jul 08, 2021 3.447 3.447 3.329 3.407 12,085 -0.07(-1.97%)
Jul 07, 2021 3.583 3.583 3.447 3.476 22,046 -0.15(-4.04%)
Jul 06, 2021 3.681 3.710 3.515 3.622 30,484 +0.08(+2.20%)
Jul 02, 2021 3.613 3.652 3.534 3.544 16,911 -0.11(-2.94%)
Jul 01, 2021 3.593 3.730 3.515 3.652 43,428 +0.10(+2.75%)
Jun 30, 2021 3.603 3.703 3.534 3.554 51,401 -0.05(-1.36%)
Jun 29, 2021 3.984 4.040 3.564 3.603 128,606 -0.42(-10.55%)
Jun 28, 2021 4.267 4.297 3.964 4.027 26,222 -0.24(-5.61%)
Jun 25, 2021 4.316 4.356 4.111 4.267 22,227 -0.08(-1.80%)
Jun 24, 2021 4.403 4.423 4.313 4.345 12,944 -0.08(-1.77%)
Jun 23, 2021 4.511 4.540 4.394 4.423 22,492 -0.09(-1.95%)
Jun 22, 2021 4.325 4.511 4.248 4.511 29,769 +0.19(+4.29%)
Jun 21, 2021 4.394 4.428 4.130 4.325 24,429 -0.10(-2.21%)
Jun 18, 2021 4.316 4.423 4.276 4.423 34,747 +0.02(+0.44%)
Jun 17, 2021 4.284 4.413 4.234 4.403 25,965 +0.06(+1.35%)
Jun 16, 2021 4.208 4.345 4.150 4.345 24,598 +0.10(+2.30%)
Jun 15, 2021 4.589 4.628 4.159 4.247 35,856 -0.38(-8.23%)
Jun 14, 2021 4.706 4.882 4.423 4.628 79,064 +0.24(+5.57%)
Jun 11, 2021 4.491 4.491 4.306 4.384 15,952 -0.07(-1.53%)
Jun 10, 2021 4.316 4.452 4.316 4.452 11,258 +0.12(+2.70%)
Jun 09, 2021 4.296 4.491 4.296 4.335 22,632 +0.04(+0.91%)
Jun 08, 2021 4.257 4.755 4.247 4.296 46,008 +0.00(+0.00%)
Jun 07, 2021 4.228 4.471 4.218 4.296 18,262 +0.02(+0.46%)
Jun 04, 2021 4.091 4.276 4.091 4.276 11,236 +0.12(+2.82%)
Jun 03, 2021 4.198 4.257 4.042 4.159 11,860 -0.12(-2.74%)
Jun 02, 2021 4.218 4.374 4.218 4.276 25,369 +0.14(+3.30%)
Jun 01, 2021 4.452 4.628 4.101 4.140 63,382 -0.15(-3.42%)
May 28, 2021 4.257 4.345 4.179 4.286 8,483 +0.19(+4.52%)
May 27, 2021 4.159 4.286 4.101 4.101 9,948 -0.19(-4.33%)
May 26, 2021 4.433 4.516 4.101 4.286 30,861 -0.18(-3.94%)
May 25, 2021 4.921 4.931 4.374 4.462 63,775 -0.06(-1.26%)
May 24, 2021 4.511 4.638 4.306 4.519 28,832 +0.28(+6.50%)
May 21, 2021 4.023 4.345 4.023 4.243 9,873 +0.21(+5.09%)
May 20, 2021 4.101 4.101 4.037 4.037 3,660 -0.05(-1.31%)
May 19, 2021 3.925 4.120 3.876 4.091 10,223 +0.00(+0.00%)
May 18, 2021 3.720 4.140 3.681 4.091 67,898 +0.42(+11.44%)
May 17, 2021 3.671 3.676 3.654 3.671 7,817 +0.01(+0.27%)
May 14, 2021 3.661 3.867 3.642 3.661 12,376 -0.05(-1.32%)
May 13, 2021 3.915 3.915 3.710 3.710 23,496 -0.22(-5.71%)
May 12, 2021 4.081 4.081 3.935 3.935 6,254 +0.01(+0.25%)
May 11, 2021 3.857 4.149 3.798 3.925 31,386 +0.12(+3.08%)
May 10, 2021 3.925 3.925 3.808 3.808 13,274 -0.03(-0.76%)
May 07, 2021 3.993 3.993 3.808 3.837 16,271 -0.07(-1.75%)
May 06, 2021 3.964 3.984 3.905 3.905 13,543 -0.10(-2.58%)
May 05, 2021 4.052 4.149 3.954 4.009 18,154 -0.03(-0.82%)
May 04, 2021 4.032 4.140 4.023 4.042 17,815 -0.06(-1.43%)
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.