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 (%)
Aug 31, 2018 0.5468 0.5468 0.5468 0 +0.01(+2.66%)
Aug 30, 2018 0.5468 0.5565 0.5282 0.5326 280,670 -0.02(-3.45%)
Aug 29, 2018 0.5292 0.5516 0.5273 0.5516 181,131 +0.02(+4.24%)
Aug 28, 2018 0.5199 0.5468 0.5083 0.5292 137,747 -0.01(-2.34%)
Aug 27, 2018 0.5370 0.5468 0.5175 0.5419 192,956 +0.01(+2.78%)
Aug 24, 2018 0.5370 0.5565 0.5272 0.5272 177,803 -0.02(-3.49%)
Aug 23, 2018 0.5453 0.5522 0.5302 0.5463 107,306 -0.00(-0.09%)
Aug 22, 2018 0.5272 0.5565 0.5272 0.5468 118,278 +0.02(+3.70%)
Aug 21, 2018 0.5175 0.5370 0.5077 0.5272 158,653 +0.00(+0.00%)
Aug 20, 2018 0.5097 0.5272 0.5097 0.5272 55,639 +0.01(+1.89%)
Aug 17, 2018 0.5077 0.5175 0.5077 0.5175 50,186 -0.00(-0.90%)
Aug 16, 2018 0.5126 0.5224 0.5077 0.5222 42,823 +0.01(+1.00%)
Aug 15, 2018 0.5148 0.5175 0.5077 0.5170 83,894 +0.01(+1.83%)
Aug 14, 2018 0.5077 0.5165 0.4994 0.5077 136,157 +0.00(+0.64%)
Aug 13, 2018 0.5224 0.5272 0.4979 0.5045 307,488 -0.00(-0.25%)
Aug 10, 2018 0.5077 0.5224 0.5038 0.5058 176,472 -0.00(-0.38%)
Aug 09, 2018 0.5253 0.5253 0.5077 0.5077 180,276 -0.01(-1.89%)
Aug 08, 2018 0.5272 0.5272 0.4979 0.5175 324,910 +0.01(+1.92%)
Aug 07, 2018 0.5311 0.5468 0.5077 0.5077 229,397 -0.05(-8.31%)
Aug 06, 2018 0.5565 0.5565 0.5206 0.5537 257,227 +0.01(+1.27%)
Aug 03, 2018 0.5370 0.5565 0.5175 0.5468 280,634 +0.02(+4.69%)
Aug 02, 2018 0.5272 0.5272 0.4980 0.5223 140,321 +0.01(+1.21%)
Aug 01, 2018 0.5112 0.5326 0.4999 0.5160 162,026 -0.00(-0.79%)
Jul 31, 2018 0.4979 0.5370 0.4979 0.5201 116,790 +0.00(+0.51%)
Jul 30, 2018 0.5712 0.5712 0.4901 0.5175 338,451 -0.04(-6.53%)
Jul 27, 2018 0.5419 0.5663 0.4979 0.5536 621,288 +0.02(+3.26%)
Jul 26, 2018 0.5809 0.4882 0.5361 1,489,379 -0.04(-7.71%)
Jul 25, 2018 0.5926 0.6136 0.5565 0.5809 759,777 -0.03(-5.56%)
Jul 24, 2018 0.7616 0.8397 0.5961 0.6151 9,380,133 +0.03(+5.85%)
Jul 23, 2018 0.5800 0.6044 0.5634 0.5811 123,792 -0.00(-0.63%)
Jul 20, 2018 0.5663 0.6150 0.5663 0.5848 186,406 -0.01(-1.80%)
Jul 19, 2018 0.5306 0.6530 0.5306 0.5956 1,221,548 +0.07(+12.96%)
Jul 18, 2018 0.5311 0.5405 0.5179 0.5272 185,172 -0.00(-0.57%)
Jul 17, 2018 0.5302 0.5468 0.5272 0.5303 75,465 -0.01(-2.07%)
Jul 16, 2018 0.5468 0.5574 0.5078 0.5415 240,542 -0.01(-2.29%)
Jul 13, 2018 0.5702 0.5761 0.5272 0.5542 235,823 -0.01(-2.14%)
Jul 12, 2018 0.5585 0.5761 0.5585 0.5663 378,164 +0.02(+2.97%)
Jul 11, 2018 0.5471 0.5562 0.5380 0.5500 95,554 -0.00(-0.34%)
Jul 10, 2018 0.5858 0.5858 0.5272 0.5518 436,349 -0.03(-5.69%)
Jul 09, 2018 0.5576 0.5853 0.5558 0.5851 231,083 +0.02(+3.56%)
Jul 06, 2018 0.5360 0.5758 0.5133 0.5650 391,091 +0.05(+9.73%)
Jul 05, 2018 0.4854 0.5368 0.4854 0.5149 233,906 +0.03(+6.07%)
Jul 03, 2018 0.4854 0.4854 0.4854 0 -0.01(-2.51%)
Jul 02, 2018 0.5175 0.5175 0.4687 0.4979 357,691 -0.02(-3.77%)
Jun 29, 2018 0.5020 0.5269 0.4979 0.5175 124,774 +0.00(+0.74%)
Jun 28, 2018 0.5464 0.5531 0.5020 0.5137 403,142 -0.03(-6.00%)
Jun 27, 2018 0.5464 0.5662 0.5464 0.5465 89,612 +0.02(+4.62%)
Jun 26, 2018 0.5289 0.5569 0.5224 0.5224 174,388 -0.02(-3.06%)
Jun 25, 2018 0.5663 0.5663 0.5175 0.5389 247,596 -0.01(-1.45%)
Jun 22, 2018 0.6053 0.6053 0.5272 0.5468 471,645 -0.01(-1.74%)
Jun 21, 2018 0.5712 0.5858 0.5175 0.5564 938,057 -0.01(-1.74%)
Jun 20, 2018 0.5321 0.5858 0.5321 0.5663 354,830 +0.02(+3.57%)
Jun 19, 2018 0.5557 0.5663 0.5468 0.5468 140,627 -0.00(-0.73%)
Jun 18, 2018 0.5761 0.5761 0.5468 0.5508 175,116 -0.03(-4.62%)
Jun 15, 2018 0.5774 0.5758 0.5774 199,316 +0.00(+0.29%)
Jun 14, 2018 0.5321 0.5809 0.5224 0.5758 511,656 +0.05(+8.56%)
Jun 13, 2018 0.5224 0.5419 0.4908 0.5304 558,292 -0.00(-0.35%)
Jun 12, 2018 0.5227 0.5370 0.5179 0.5322 173,310 -0.00(-0.87%)
Jun 11, 2018 0.5393 0.5419 0.5176 0.5369 208,855 -0.00(-0.15%)
Jun 08, 2018 0.5104 0.5476 0.4986 0.5377 291,601 +0.02(+3.94%)
Jun 07, 2018 0.5370 0.5468 0.4910 0.5173 373,898 -0.01(-2.81%)
Jun 06, 2018 0.5184 0.5468 0.5184 0.5322 273,233 +0.00(+0.94%)
Jun 05, 2018 0.5468 0.5468 0.5184 0.5272 308,761 -0.01(-1.59%)
Jun 04, 2018 0.5614 0.5614 0.5272 0.5357 191,080 -0.02(-3.40%)
Jun 01, 2018 0.5370 0.5663 0.5370 0.5546 308,603 +0.01(+1.14%)
May 31, 2018 0.5719 0.5761 0.5370 0.5483 254,286 -0.01(-1.58%)
May 30, 2018 0.5761 0.5761 0.5175 0.5571 339,517 +0.00(+0.14%)
May 29, 2018 0.5497 0.5761 0.5468 0.5563 306,346 -0.02(-3.42%)
May 25, 2018 0.5761 0.5761 0.5761 0 -0.03(-4.19%)
May 24, 2018 0.6150 0.6151 0.5866 0.6012 352,173 -0.01(-1.88%)
May 23, 2018 0.6249 0.6249 0.5883 0.6128 307,222 +0.00(+0.64%)
May 22, 2018 0.6151 0.6346 0.5858 0.6089 487,545 +0.00(+0.16%)
May 21, 2018 0.6226 0.6346 0.6053 0.6079 511,603 -0.00(-0.34%)
May 18, 2018 0.5358 0.6249 0.5077 0.6099 1,375,270 +0.03(+5.88%)
May 17, 2018 0.6346 0.6346 0.5761 0.5761 921,693 -0.04(-6.36%)
May 16, 2018 0.5858 0.6346 0.5858 0.6152 1,263,577 +0.04(+7.71%)
May 15, 2018 0.5468 0.5837 0.5292 0.5712 937,472 +0.03(+5.36%)
May 14, 2018 0.5175 0.5565 0.4982 0.5421 783,918 +0.02(+4.79%)
May 11, 2018 0.5663 0.5663 0.4979 0.5174 900,638 -0.02(-3.65%)
May 10, 2018 0.4722 0.5663 0.4722 0.5370 1,526,745 +0.05(+11.22%)
May 09, 2018 0.4735 0.4931 0.4515 0.4828 448,193 +0.01(+1.96%)
May 08, 2018 0.4659 0.4784 0.4491 0.4735 598,213 +0.01(+1.63%)
May 07, 2018 0.4784 0.4784 0.4589 0.4659 292,014 +0.01(+1.09%)
May 04, 2018 0.4589 0.4687 0.4120 0.4609 695,413 +0.01(+2.38%)
May 03, 2018 0.5077 0.5077 0.4491 0.4502 804,725 -0.03(-6.09%)
May 02, 2018 0.5028 0.5175 0.4589 0.4794 1,035,794 -0.03(-6.12%)
May 01, 2018 0.4911 0.5314 0.4911 0.5106 481,455 -0.01(-1.19%)
Apr 30, 2018 0.5565 0.5565 0.5077 0.5168 816,414 -0.03(-6.32%)
Apr 27, 2018 0.5395 0.5516 0.5083 0.5516 855,574 +0.01(+2.24%)
Apr 26, 2018 0.5272 0.5565 0.4882 0.5395 1,312,344 +0.02(+3.29%)
Apr 25, 2018 0.5663 0.5663 0.4687 0.5224 1,778,166 -0.04(-6.40%)
Apr 24, 2018 0.5844 0.5858 0.5077 0.5581 2,285,586 -0.01(-1.53%)
Apr 23, 2018 0.5710 0.6444 0.5516 0.5668 8,489,543 +0.04(+7.90%)
Apr 20, 2018 0.4879 0.5297 0.4646 0.5253 2,512,813 +0.05(+9.77%)
Apr 19, 2018 0.4687 0.4872 0.4394 0.4785 2,434,868 +0.00(+0.02%)
Apr 18, 2018 0.4589 0.4784 0.4110 0.4784 2,633,439 +0.00(+0.00%)
Apr 17, 2018 0.3808 0.4833 0.3520 0.4784 5,061,574 +0.09(+22.41%)
Apr 16, 2018 0.3325 0.4003 0.3124 0.3908 3,191,231 +0.04(+12.76%)
Apr 13, 2018 0.2910 0.3504 0.2831 0.3466 15,055,063 -0.03(-7.31%)
Apr 12, 2018 0.4239 0.4247 0.3712 0.3739 1,744,365 -0.03(-7.26%)
Apr 11, 2018 0.3759 0.4237 0.3614 0.4032 6,421,138 +0.08(+25.11%)
Apr 10, 2018 0.3613 0.3702 0.3222 0.3223 1,651,583 -0.05(-12.95%)
Apr 09, 2018 0.4589 0.4589 0.3525 0.3702 2,561,550 -0.09(-19.32%)
Apr 06, 2018 0.6356 0.7811 0.4394 0.4589 9,743,353 +0.08(+20.48%)
Apr 05, 2018 0.3515 0.4394 0.3418 0.3809 287,414 +0.02(+6.88%)
Apr 04, 2018 0.3587 0.3641 0.3515 0.3564 76,871 +0.00(+0.00%)
Apr 03, 2018 0.3470 0.3710 0.3246 0.3564 156,510 +0.01(+3.69%)
Apr 02, 2018 0.3710 0.3710 0.3417 0.3437 92,620 -0.03(-7.37%)
Mar 29, 2018 0.3710 0.3710 0.3710 0 -0.00(-0.08%)
Mar 28, 2018 0.3905 0.4130 0.3632 0.3713 141,071 -0.02(-4.95%)
Mar 27, 2018 0.3710 0.4295 0.3710 0.3906 361,078 +0.00(+0.43%)
Mar 26, 2018 0.3827 0.4178 0.3242 0.3890 465,231 -0.06(-13.39%)
Mar 23, 2018 0.4749 0.5072 0.4315 0.4491 280,334 -0.02(-4.58%)
Mar 22, 2018 0.5077 0.5272 0.4687 0.4707 254,361 -0.03(-5.47%)
Mar 21, 2018 0.5292 0.5448 0.4893 0.4979 158,323 -0.03(-5.56%)
Mar 20, 2018 0.5609 0.5639 0.5272 0.5272 166,928 -0.01(-1.82%)
Mar 19, 2018 0.5951 0.5951 0.5370 0.5370 264,138 -0.06(-9.76%)
Mar 16, 2018 0.6053 0.6356 0.5663 0.5951 97,087 +0.00(+0.63%)
Mar 15, 2018 0.5936 0.6150 0.5663 0.5914 182,110 -0.02(-3.26%)
Mar 14, 2018 0.6239 0.6239 0.5858 0.6113 162,071 -0.01(-2.22%)
Mar 13, 2018 0.6249 0.7127 0.6053 0.6252 759,089 +0.04(+6.72%)
Mar 12, 2018 0.5761 0.6053 0.5567 0.5858 642,789 +0.03(+4.95%)
Mar 09, 2018 0.5737 0.5858 0.5507 0.5582 70,648 -0.01(-1.43%)
Mar 08, 2018 0.5468 0.6053 0.5468 0.5663 294,649 +0.03(+6.42%)
Mar 07, 2018 0.5565 0.5565 0.5273 0.5321 249,743 -0.00(-0.91%)
Mar 06, 2018 0.5468 0.5741 0.5370 0.5370 121,561 -0.03(-4.66%)
Mar 05, 2018 0.5809 0.5960 0.5565 0.5633 139,848 -0.02(-3.04%)
Mar 02, 2018 0.5903 0.6053 0.5642 0.5809 49,148 +0.00(+0.85%)
Mar 01, 2018 0.5468 0.5761 0.5468 0.5761 96,084 +0.02(+3.53%)
Feb 28, 2018 0.5663 0.5956 0.5468 0.5564 63,087 -0.01(-1.74%)
Feb 27, 2018 0.5973 0.6053 0.5571 0.5663 106,806 -0.02(-3.97%)
Feb 26, 2018 0.5844 0.5944 0.5660 0.5897 181,206 +0.02(+2.79%)
Feb 23, 2018 0.5761 0.5936 0.5664 0.5737 102,327 -0.01(-1.74%)
Feb 22, 2018 0.5809 0.5936 0.5761 0.5839 215,967 +0.00(+0.03%)
Feb 21, 2018 0.5762 0.5956 0.5663 0.5837 108,472 +0.01(+1.30%)
Feb 20, 2018 0.6444 0.6444 0.5664 0.5761 168,493 -0.05(-7.54%)
Feb 16, 2018 0.6231 0.6231 0.6231 0 +0.04(+6.37%)
Feb 15, 2018 0.6451 0.6451 0.5272 0.5858 793,662 -0.06(-9.09%)
Feb 14, 2018 0.6617 0.6649 0.6346 0.6444 229,456 -0.02(-2.94%)
Feb 13, 2018 0.6753 0.6753 0.6346 0.6639 98,454 -0.01(-1.45%)
Feb 12, 2018 0.6346 0.6932 0.6268 0.6737 266,860 +0.01(+2.27%)
Feb 09, 2018 0.6578 0.6835 0.6151 0.6587 334,408 -0.01(-0.78%)
Feb 08, 2018 0.6932 0.6932 0.6346 0.6639 357,040 -0.05(-6.84%)
Feb 07, 2018 0.6373 0.7225 0.6373 0.7126 725,770 +0.08(+12.29%)
Feb 06, 2018 0.6356 0.6597 0.4830 0.6346 708,536 +0.03(+5.18%)
Feb 05, 2018 0.6444 0.6717 0.5389 0.6034 3,348,981 -0.40(-40.00%)
Feb 02, 2018 1.035 1.045 0.9959 1.006 323,878 -0.01(-0.96%)
Feb 01, 2018 1.025 1.054 1.015 1.015 313,570 +0.00(+0.00%)
Jan 31, 2018 1.074 1.084 0.9764 1.015 518,852 -0.06(-5.45%)
Jan 30, 2018 1.123 1.133 1.025 1.074 395,536 -0.08(-6.78%)
Jan 29, 2018 1.133 1.152 1.113 1.152 99,835 +0.02(+1.72%)
Jan 26, 2018 1.211 1.211 1.113 1.133 218,977 -0.04(-3.33%)
Jan 25, 2018 1.201 1.206 1.163 1.172 88,653 -0.02(-1.64%)
Jan 24, 2018 1.201 1.211 1.162 1.191 129,602 -0.01(-0.81%)
Jan 23, 2018 1.172 1.220 1.153 1.201 126,567 -0.01(-0.51%)
Jan 22, 2018 1.172 1.260 1.152 1.207 243,395 +0.05(+3.89%)
Jan 19, 2018 1.181 1.201 1.152 1.162 263,149 -0.01(-0.83%)
Jan 18, 2018 1.181 1.220 1.113 1.172 343,928 -0.04(-3.23%)
Jan 17, 2018 1.240 1.249 1.191 1.211 159,094 -0.01(-0.80%)
Jan 16, 2018 1.230 1.260 1.191 1.220 305,940 -0.01(-0.87%)
Jan 12, 2018 1.231 1.231 1.231 0 -0.04(-3.00%)
Jan 11, 2018 1.220 1.308 1.201 1.269 741,130 +0.06(+4.84%)
Jan 10, 2018 1.211 1.220 1.173 1.211 375,866 +0.03(+2.48%)
Jan 09, 2018 1.113 1.250 1.103 1.181 891,127 +0.08(+7.40%)
Jan 08, 2018 1.113 1.123 1.064 1.100 250,742 +0.01(+0.58%)
Jan 05, 2018 1.074 1.123 1.064 1.094 257,127 +0.00(+0.16%)
Jan 04, 2018 1.064 1.094 1.054 1.092 253,709 +0.04(+3.55%)
Jan 03, 2018 1.103 1.130 1.045 1.054 231,073 -0.04(-3.57%)
Jan 02, 2018 1.064 1.118 1.035 1.094 187,721 +0.05(+4.67%)
Dec 29, 2017 1.045 1.045 1.045 0 -0.03(-2.73%)
Dec 28, 2017 1.152 1.158 1.015 1.074 838,230 -0.09(-7.56%)
Dec 27, 2017 1.142 1.172 1.142 1.162 134,321 +0.01(+1.28%)
Dec 26, 2017 1.191 1.103 1.147 241,730 -0.04(-3.69%)
Dec 22, 2017 1.220 1.234 1.181 1.191 193,978 -0.03(-2.40%)
Dec 21, 2017 1.172 1.230 1.162 1.220 388,526 +0.04(+3.31%)
Dec 20, 2017 1.220 1.220 1.162 1.181 283,837 -0.05(-3.97%)
Dec 19, 2017 1.269 1.269 1.181 1.230 763,438 +0.04(+3.24%)
Dec 18, 2017 1.299 1.299 1.152 1.192 787,623 -0.05(-3.90%)
Dec 15, 2017 1.172 1.260 1.172 1.240 785,370 +0.06(+5.24%)
Dec 14, 2017 1.211 1.211 1.152 1.178 85,814 -0.00(-0.35%)
Dec 13, 2017 1.220 1.230 1.142 1.182 279,544 -0.03(-2.73%)
Dec 12, 2017 1.211 1.250 1.181 1.216 351,776 -0.00(-0.40%)
Dec 11, 2017 1.142 1.250 1.133 1.220 778,058 +0.09(+7.76%)
Dec 08, 2017 1.123 1.172 1.113 1.133 193,475 +0.00(+0.00%)
Dec 07, 2017 1.142 1.162 1.094 1.133 286,560 -0.01(-0.85%)
Dec 06, 2017 1.152 1.152 1.133 1.142 252,386 -0.01(-0.85%)
Dec 05, 2017 1.230 1.240 1.152 1.152 429,788 -0.10(-7.81%)
Dec 04, 2017 1.181 1.347 1.181 1.250 2,603,327 +0.07(+5.52%)
Dec 01, 2017 1.074 1.211 1.074 1.184 1,193,474 +0.13(+12.31%)
Nov 30, 2017 1.103 1.152 1.054 1.054 224,203 -0.05(-4.13%)
Nov 29, 2017 1.084 1.103 1.074 1.100 119,664 +0.03(+2.42%)
Nov 28, 2017 0.9861 1.084 0.9861 1.074 292,304 +0.04(+3.76%)
Nov 27, 2017 1.045 1.064 1.025 1.035 236,886 -0.02(-1.85%)
Nov 24, 2017 1.045 1.054 1.025 1.054 37,726 +0.01(+0.98%)
Nov 22, 2017 1.064 1.086 1.025 1.044 115,588 -0.01(-0.97%)
Nov 21, 2017 1.064 1.094 1.045 1.054 169,983 -0.01(-0.92%)
Nov 20, 2017 1.054 1.074 1.035 1.064 124,709 +0.00(+0.00%)
Nov 17, 2017 1.045 1.064 1.025 1.064 107,280 +0.02(+2.35%)
Nov 16, 2017 1.074 1.074 1.015 1.040 200,832 -0.02(-2.29%)
Nov 15, 2017 1.035 1.064 1.019 1.064 62,046 +0.02(+2.38%)
Nov 14, 2017 1.054 1.074 1.025 1.040 50,363 -0.02(-2.31%)
Nov 13, 2017 1.113 1.113 0.9959 1.064 339,041 -0.03(-2.69%)
Nov 10, 2017 1.103 1.123 1.084 1.094 107,108 -0.03(-2.60%)
Nov 09, 2017 1.142 1.152 1.103 1.123 132,886 -0.03(-2.55%)
Nov 08, 2017 1.133 1.230 1.103 1.152 250,106 +0.05(+4.43%)
Nov 07, 2017 1.269 1.269 1.085 1.103 445,401 -0.07(-5.57%)
Nov 06, 2017 1.133 1.211 1.123 1.168 489,778 +0.05(+4.86%)
Nov 03, 2017 1.064 1.152 1.046 1.114 210,471 +0.06(+5.65%)
Nov 02, 2017 1.074 1.103 1.035 1.054 133,056 -0.02(-1.52%)
Nov 01, 2017 1.094 1.094 1.054 1.071 52,024 -0.01(-0.55%)
Oct 31, 2017 1.094 1.113 1.054 1.077 110,857 -0.02(-1.53%)
Oct 30, 2017 1.054 1.103 1.035 1.093 134,375 +0.03(+2.74%)
Oct 27, 2017 1.006 1.123 0.9930 1.064 80,732 +0.05(+4.81%)
Oct 26, 2017 0.9959 1.025 0.9861 1.015 69,013 +0.03(+2.97%)
Oct 25, 2017 1.006 1.015 0.9617 0.9861 195,136 -0.05(-4.72%)
Oct 24, 2017 1.035 1.058 1.016 1.035 54,815 +0.01(+0.81%)
Oct 23, 2017 1.050 1.054 1.011 1.027 138,246 -0.04(-3.53%)
Oct 20, 2017 1.074 1.074 1.045 1.064 60,033 -0.02(-1.60%)
Oct 19, 2017 1.074 1.082 1.016 1.082 65,508 -0.00(-0.21%)
Oct 18, 2017 1.074 1.102 1.054 1.084 63,578 +0.02(+1.84%)
Oct 17, 2017 1.025 1.094 1.025 1.064 96,232 -0.01(-0.91%)
Oct 16, 2017 1.113 1.113 1.054 1.074 113,273 -0.02(-1.79%)
Oct 13, 2017 1.152 1.152 1.045 1.094 202,767 -0.04(-3.45%)
Oct 12, 2017 1.181 1.201 1.133 1.133 73,431 -0.05(-4.11%)
Oct 11, 2017 1.162 1.211 1.133 1.181 124,234 +0.02(+1.83%)
Oct 10, 2017 1.240 1.240 1.142 1.160 258,575 -0.00(-0.18%)
Oct 09, 2017 1.201 1.210 1.142 1.162 93,554 -0.03(-2.46%)
Oct 06, 2017 1.191 1.200 1.152 1.191 63,326 +0.01(+0.83%)
Oct 05, 2017 1.201 1.211 1.162 1.181 124,215 -0.01(-0.82%)
Oct 04, 2017 1.230 1.269 1.152 1.191 283,995 -0.02(-1.61%)
Oct 03, 2017 1.201 1.230 1.172 1.211 449,749 +0.05(+4.20%)
Oct 02, 2017 1.201 1.201 1.152 1.162 211,828 +0.02(+1.71%)
Sep 29, 2017 1.133 1.162 1.133 1.142 128,471 +0.01(+0.86%)
Sep 28, 2017 1.103 1.230 1.074 1.133 439,535 +0.02(+1.75%)
Sep 27, 2017 1.054 1.113 1.045 1.113 80,826 +0.05(+4.59%)
Sep 26, 2017 1.123 1.133 0.9393 1.064 526,173 -0.07(-6.03%)
Sep 25, 2017 1.133 1.152 1.103 1.133 71,222 -0.01(-0.85%)
Sep 22, 2017 1.084 1.142 1.084 1.142 115,136 +0.06(+5.41%)
Sep 21, 2017 1.142 1.152 1.084 1.084 160,736 -0.07(-5.93%)
Sep 20, 2017 1.123 1.167 1.123 1.152 108,416 +0.02(+1.72%)
Sep 19, 2017 1.133 1.181 1.094 1.133 392,692 +0.01(+0.87%)
Sep 18, 2017 1.201 1.220 1.123 1.123 461,946 -0.07(-5.74%)
Sep 15, 2017 1.191 1.211 1.142 1.191 262,175 -0.01(-0.81%)
Sep 14, 2017 1.172 1.250 1.172 1.201 336,417 +0.03(+2.50%)
Sep 13, 2017 1.191 1.249 1.152 1.172 706,175 +0.02(+1.70%)
Sep 12, 2017 1.084 1.191 1.084 1.152 449,145 +0.06(+5.36%)
Sep 11, 2017 1.172 1.172 1.074 1.094 289,490 -0.01(-0.88%)
Sep 08, 2017 1.094 1.162 1.084 1.103 239,117 -0.01(-0.88%)
Sep 07, 2017 1.074 1.162 1.074 1.113 193,244 +0.00(+0.00%)
Sep 06, 2017 1.133 1.172 1.094 1.113 334,060 -0.05(-4.20%)
Sep 05, 2017 0.9959 1.201 0.9764 1.162 1,715,697 +0.17(+16.67%)
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.