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 +0.06 (+0.18%)
Official Closing Price Updated: 4:15 PM EDT, May 24, 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 1.912 0 -0.03(-1.52%)
Nov 04, 2021 1.961 2.049 1.912 1.942 526,435 +0.00(+0.00%)
Nov 03, 2021 2.059 2.059 1.884 1.942 838,542 -0.13(-6.16%)
Nov 02, 2021 1.942 2.085 1.922 2.069 730,633 +0.12(+6.03%)
Nov 01, 2021 1.893 1.961 1.909 1.951 364,441 +0.09(+4.74%)
Oct 29, 2021 1.834 1.898 1.824 1.863 349,386 +0.01(+0.53%)
Oct 28, 2021 1.883 1.922 1.824 1.853 479,343 -0.04(-2.07%)
Oct 27, 2021 1.981 1.991 1.873 1.893 411,456 -0.10(-4.93%)
Oct 26, 2021 1.942 1.991 1,185,301 +0.08(+4.10%)
Oct 25, 2021 1.844 1.932 1.765 1.912 893,841 +0.09(+4.84%)
Oct 22, 2021 1.942 1.951 1.765 1.824 1,673,440 -0.13(-6.53%)
Oct 21, 2021 2.059 2.148 1.902 1.951 1,208,045 -0.09(-4.33%)
Oct 20, 2021 2.001 2.108 1.993 2.040 651,720 +0.04(+1.96%)
Oct 19, 2021 1.902 2.040 1.873 2.001 1,096,005 +0.09(+4.62%)
Oct 18, 2021 1.893 1.932 1.863 1.912 543,554 +0.01(+0.52%)
Oct 15, 2021 2.020 2.020 1.893 1.902 840,889 -0.10(-4.90%)
Oct 14, 2021 2.020 2.079 1.971 2.001 779,352 -0.02(-0.97%)
Oct 13, 2021 1.912 2.020 1.893 2.020 1,720,481 +0.09(+4.57%)
Oct 12, 2021 1.922 1.990 1.873 1.932 1,166,380 +0.07(+3.68%)
Oct 11, 2021 1.814 1.939 1.804 1.863 1,187,581 +0.05(+2.70%)
Oct 08, 2021 1.804 1.844 1.785 1.814 787,234 -0.01(-0.54%)
Oct 07, 2021 1.765 1.907 1.765 1.824 2,025,843 +0.07(+3.91%)
Oct 06, 2021 1.755 1.803 1.696 1.755 1,277,779 -0.02(-1.10%)
Oct 05, 2021 1.814 1.883 1.746 1.775 2,063,282 -0.01(-0.55%)
Oct 04, 2021 1.971 2.099 1.746 1.785 2,836,435 -0.20(-9.90%)
Oct 01, 2021 2.069 2.255 1.971 1.981 3,574,330 -0.23(-10.22%)
Sep 30, 2021 1.824 2.295 1.795 2.206 14,696,628 +0.41(+22.95%)
Sep 29, 2021 1.883 1.902 1.726 1.795 2,393,259 -0.08(-4.19%)
Sep 28, 2021 1.902 1.942 1.825 1.873 1,265,381 -0.02(-1.04%)
Sep 27, 2021 1.933 1.981 1.883 1.893 1,422,864 +0.02(+1.05%)
Sep 24, 2021 1.961 2.001 1.834 1.873 1,876,832 -0.19(-9.05%)
Sep 23, 2021 1.755 2.089 1.755 2.059 5,059,442 +0.26(+14.75%)
Sep 22, 2021 1.824 1.844 1.736 1.795 1,403,911 +0.01(+0.55%)
Sep 21, 2021 1.755 1.844 1.755 1.785 997,753 +0.03(+1.68%)
Sep 20, 2021 1.814 1.912 1.726 1.755 2,093,369 -0.21(-10.50%)
Sep 17, 2021 1.863 1.981 1.696 1.961 3,836,747 +0.10(+5.26%)
Sep 16, 2021 1.912 2.001 1.795 1.863 3,441,194 -0.05(-2.56%)
Sep 15, 2021 1.765 1.951 1.716 1.912 6,240,532 +0.15(+8.33%)
Sep 14, 2021 1.726 1.814 1.677 1.765 2,851,091 +0.12(+7.14%)
Sep 13, 2021 1.579 1.736 1.550 1.647 1,638,155 +0.05(+3.07%)
Sep 10, 2021 1.569 1.638 1.540 1.598 882,666 +0.02(+1.24%)
Sep 09, 2021 1.569 1.608 1.540 1.579 904,851 +0.02(+1.26%)
Sep 08, 2021 1.726 1.742 1.540 1.559 2,394,535 -0.16(-9.14%)
Sep 07, 2021 1.706 1.834 1.706 1.716 1,614,651 +0.00(+0.00%)
Sep 03, 2021 1.775 1.785 1.687 1.716 656,591 -0.03(-1.69%)
Sep 02, 2021 1.775 1.775 1.706 1.746 882,067 -0.07(-3.78%)
Sep 01, 2021 1.844 1.888 1.746 1.814 1,368,428 +0.01(+0.54%)
Aug 31, 2021 1.687 1.834 1.657 1.804 2,102,411 +0.15(+8.88%)
Aug 30, 2021 1.657 1.755 1.589 1.657 1,687,479 +0.01(+0.60%)
Aug 27, 2021 1.549 1.647 1.530 1.647 829,580 +0.12(+7.69%)
Aug 26, 2021 1.647 1.677 1.520 1.530 1,026,736 -0.13(-7.69%)
Aug 25, 2021 1.667 1.696 1.594 1.657 956,894 -0.01(-0.59%)
Aug 24, 2021 1.579 1.716 1.535 1.667 1,386,449 +0.08(+4.94%)
Aug 23, 2021 1.530 1.618 1.520 1.589 964,537 +0.10(+6.58%)
Aug 20, 2021 1.471 1.530 1.461 1.491 840,620 +0.04(+2.70%)
Aug 19, 2021 1.471 1.598 1.442 1.451 2,286,762 -0.04(-2.63%)
Aug 18, 2021 1.530 1.559 1.412 1.491 2,548,446 -0.12(-7.32%)
Aug 17, 2021 1.549 1.706 1.451 1.608 4,817,421 +0.06(+3.80%)
Aug 16, 2021 1.598 1.618 1.422 1.549 1,147,998 -0.05(-3.07%)
Aug 13, 2021 1.667 1.687 1.589 1.598 860,538 -0.10(-5.78%)
Aug 12, 2021 1.736 1.765 1.647 1.696 573,369 -0.05(-2.81%)
Aug 11, 2021 1.795 1.795 1.667 1.746 1,053,699 -0.02(-1.38%)
Aug 10, 2021 1.785 1.853 1.696 1.770 6,333,933 -0.46(-20.48%)
Aug 09, 2021 2.216 2.255 2.128 2.226 444,572 +0.03(+1.34%)
Aug 06, 2021 2.304 2.304 2.177 2.197 573,886 -0.14(-5.88%)
Aug 05, 2021 2.236 2.403 2.167 2.334 745,112 +0.05(+2.15%)
Aug 04, 2021 2.461 2.491 2.236 2.285 1,976,697 -0.28(-11.07%)
Aug 03, 2021 2.363 2.746 2.334 2.569 4,855,387 +0.21(+8.71%)
Aug 02, 2021 2.540 2.540 2.304 2.363 1,186,128 -0.11(-4.37%)
Jul 30, 2021 2.707 2.785 2.432 2.471 2,454,073 -0.37(-13.10%)
Jul 29, 2021 3.212 3.226 2.785 2.844 2,716,421 -0.30(-9.66%)
Jul 28, 2021 3.628 3.628 3.089 3.148 3,978,709 -0.55(-14.85%)
Jul 27, 2021 6.266 6.306 3.496 3.697 51,951,692 +0.64(+20.83%)
Jul 26, 2021 3.226 3.226 3.040 3.060 7,815,651 -0.18(-5.45%)
Jul 23, 2021 3.324 3.324 3.236 3.236 4,120 -0.14(-4.07%)
Jul 22, 2021 3.579 3.824 3.246 3.373 68,459 -0.21(-5.75%)
Jul 21, 2021 3.383 3.874 3.383 3.579 143,531 +0.25(+7.35%)
Jul 20, 2021 3.256 3.422 3.226 3.334 28,587 +0.13(+3.98%)
Jul 19, 2021 3.378 3.406 3.187 3.207 20,917 +0.00(+0.00%)
Jul 16, 2021 3.207 3.266 3.187 3.207 13,822 -0.04(-1.21%)
Jul 15, 2021 3.373 3.373 3.187 3.246 21,722 -0.18(-5.16%)
Jul 14, 2021 3.556 3.556 3.368 3.422 6,843 -0.12(-3.46%)
Jul 13, 2021 3.609 3.609 3.471 3.545 10,131 -0.07(-2.03%)
Jul 12, 2021 3.540 3.668 3.495 3.619 22,728 +0.07(+1.93%)
Jul 09, 2021 3.403 3.648 3.364 3.550 33,472 +0.13(+3.72%)
Jul 08, 2021 3.462 3.462 3.344 3.422 12,032 -0.07(-1.97%)
Jul 07, 2021 3.599 3.599 3.462 3.491 21,950 -0.15(-4.04%)
Jul 06, 2021 3.697 3.726 3.530 3.638 30,351 +0.08(+2.20%)
Jul 02, 2021 3.628 3.668 3.550 3.560 16,838 -0.11(-2.94%)
Jul 01, 2021 3.609 3.746 3.530 3.668 43,239 +0.10(+2.75%)
Jun 30, 2021 3.619 3.719 3.550 3.570 51,176 -0.05(-1.35%)
Jun 29, 2021 4.001 4.058 3.579 3.619 128,045 -0.43(-10.55%)
Jun 28, 2021 4.285 4.315 3.981 4.045 26,108 -0.24(-5.61%)
Jun 25, 2021 4.334 4.376 4.129 4.285 22,130 -0.08(-1.80%)
Jun 24, 2021 4.423 4.442 4.332 4.364 12,887 -0.08(-1.77%)
Jun 23, 2021 4.531 4.560 4.413 4.442 22,394 -0.09(-1.95%)
Jun 22, 2021 4.344 4.531 4.267 4.531 29,639 +0.19(+4.29%)
Jun 21, 2021 4.413 4.447 4.148 4.344 24,322 -0.10(-2.21%)
Jun 18, 2021 4.334 4.442 4.295 4.442 34,595 +0.02(+0.44%)
Jun 17, 2021 4.303 4.432 4.252 4.423 25,852 +0.06(+1.35%)
Jun 16, 2021 4.227 4.364 4.168 4.364 24,491 +0.10(+2.30%)
Jun 15, 2021 4.609 4.648 4.178 4.266 35,700 -0.38(-8.23%)
Jun 14, 2021 4.727 4.903 4.442 4.648 78,719 +0.25(+5.57%)
Jun 11, 2021 4.511 4.511 4.325 4.403 15,882 -0.07(-1.54%)
Jun 10, 2021 4.334 4.472 4.334 4.472 11,209 +0.12(+2.70%)
Jun 09, 2021 4.315 4.511 4.315 4.354 22,533 +0.04(+0.91%)
Jun 08, 2021 4.276 4.776 4.266 4.315 45,807 +0.00(+0.00%)
Jun 07, 2021 4.246 4.491 4.236 4.315 18,183 +0.02(+0.46%)
Jun 04, 2021 4.109 4.295 4.109 4.295 11,187 +0.12(+2.82%)
Jun 03, 2021 4.217 4.276 4.060 4.178 11,808 -0.12(-2.74%)
Jun 02, 2021 4.236 4.393 4.236 4.295 25,259 +0.14(+3.30%)
Jun 01, 2021 4.472 4.648 4.119 4.158 63,105 -0.15(-3.42%)
May 28, 2021 4.276 4.364 4.197 4.305 8,446 +0.19(+4.52%)
May 27, 2021 4.178 4.305 4.119 4.119 9,904 -0.19(-4.33%)
May 26, 2021 4.452 4.535 4.119 4.305 30,726 -0.18(-3.94%)
May 25, 2021 4.942 4.952 4.393 4.482 63,497 -0.06(-1.26%)
May 24, 2021 4.531 4.658 4.325 4.538 28,706 +0.28(+6.50%)
May 21, 2021 4.040 4.364 4.040 4.261 9,830 +0.21(+5.09%)
May 20, 2021 4.119 4.119 4.055 4.055 3,644 -0.05(-1.31%)
May 19, 2021 3.942 4.138 3.893 4.109 10,179 +0.00(+0.00%)
May 18, 2021 3.736 4.158 3.697 4.109 67,601 +0.42(+11.44%)
May 17, 2021 3.687 3.692 3.670 3.687 7,783 +0.01(+0.27%)
May 14, 2021 3.677 3.884 3.658 3.677 12,322 -0.05(-1.32%)
May 13, 2021 3.932 3.932 3.726 3.726 23,393 -0.23(-5.71%)
May 12, 2021 4.099 4.099 3.952 3.952 6,227 +0.01(+0.25%)
May 11, 2021 3.874 4.168 3.815 3.942 31,249 +0.12(+3.08%)
May 10, 2021 3.942 3.942 3.824 3.824 13,216 -0.03(-0.76%)
May 07, 2021 4.011 4.011 3.824 3.854 16,200 -0.07(-1.75%)
May 06, 2021 3.981 4.001 3.923 3.923 13,484 -0.10(-2.58%)
May 05, 2021 4.070 4.167 3.972 4.027 18,074 -0.03(-0.82%)
May 04, 2021 4.050 4.158 4.040 4.060 17,737 -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.