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 (%)
Aug 30, 2019 2.687 3.089 2.334 2.491 63,632 +2.30(+1236.84%)
Aug 29, 2019 0.1863 0.1863 0.1667 0.1863 349,291 +0.00(+2.43%)
Aug 28, 2019 0.1716 0.1823 0.1668 0.1819 171,016 +0.01(+7.66%)
Aug 27, 2019 0.1667 0.1716 0.1569 0.1690 197,265 -0.00(-0.12%)
Aug 26, 2019 0.1591 0.1765 0.1574 0.1692 83,122 +0.01(+6.35%)
Aug 23, 2019 0.1645 0.1746 0.1569 0.1591 187,123 -0.01(-3.34%)
Aug 22, 2019 0.1647 0.1667 0.1581 0.1646 54,725 -0.00(-1.29%)
Aug 21, 2019 0.1569 0.1667 0.1471 0.1667 247,515 +0.01(+6.12%)
Aug 20, 2019 0.1814 0.1878 0.1471 0.1571 603,985 -0.03(-16.08%)
Aug 19, 2019 0.1927 0.1980 0.1814 0.1872 140,363 -0.01(-2.85%)
Aug 16, 2019 0.1991 0.2010 0.1868 0.1927 171,113 -0.01(-4.66%)
Aug 15, 2019 0.1986 0.2040 0.1961 0.2021 159,996 -0.00(-1.86%)
Aug 14, 2019 0.2059 0.2059 0.1961 0.2059 161,560 +0.01(+5.00%)
Aug 13, 2019 0.2059 0.2059 0.1961 0.1961 167,526 -0.00(-1.09%)
Aug 12, 2019 0.2040 0.2040 0.1962 0.1983 79,853 -0.00(-2.32%)
Aug 09, 2019 0.2040 0.2050 0.1962 0.2030 104,421 +0.00(+2.37%)
Aug 08, 2019 0.1964 0.2135 0.1962 0.1983 112,191 -0.01(-6.82%)
Aug 07, 2019 0.2057 0.2155 0.1962 0.2128 134,937 +0.01(+3.83%)
Aug 06, 2019 0.2059 0.2157 0.1960 0.2050 407,780 +0.01(+4.50%)
Aug 05, 2019 0.2255 0.2354 0.1961 0.1961 680,282 -0.01(-5.88%)
Aug 02, 2019 0.2050 0.2103 0.1961 0.2084 267,479 +0.01(+6.20%)
Aug 01, 2019 0.2059 0.2156 0.1962 0.1962 126,165 -0.01(-3.10%)
Jul 31, 2019 0.2108 0.2108 0.2025 0.2025 125,648 -0.01(-3.95%)
Jul 30, 2019 0.2108 0.2143 0.2005 0.2108 59,473 +0.00(+2.38%)
Jul 29, 2019 0.2157 0.2172 0.2059 0.2059 163,755 -0.00(-1.64%)
Jul 26, 2019 0.2216 0.2226 0.1961 0.2094 178,557 -0.01(-3.26%)
Jul 25, 2019 0.2254 0.2254 0.2128 0.2164 145,107 -0.00(-0.76%)
Jul 24, 2019 0.2177 0.2255 0.2157 0.2181 108,575 +0.00(+0.18%)
Jul 23, 2019 0.2157 0.2255 0.2157 0.2177 185,333 -0.00(-1.11%)
Jul 22, 2019 0.2295 0.2321 0.2108 0.2202 287,994 -0.00(-1.01%)
Jul 19, 2019 0.2178 0.2378 0.2157 0.2224 249,327 -0.00(-1.09%)
Jul 18, 2019 0.2158 0.2329 0.2157 0.2249 311,398 -0.01(-4.46%)
Jul 17, 2019 0.2329 0.2496 0.2304 0.2354 613,778 +0.00(+2.13%)
Jul 16, 2019 0.2403 0.2466 0.2255 0.2304 312,271 -0.01(-2.81%)
Jul 15, 2019 0.2354 0.2421 0.2255 0.2371 722,683 +0.01(+2.20%)
Jul 12, 2019 0.2437 0.2506 0.2256 0.2320 972,938 -0.00(-1.42%)
Jul 11, 2019 0.2398 0.2476 0.2354 0.2354 336,430 -0.01(-3.61%)
Jul 10, 2019 0.2452 0.2471 0.2354 0.2442 233,055 -0.00(-0.40%)
Jul 09, 2019 0.2550 0.2744 0.2452 0.2452 214,594 -0.00(-1.19%)
Jul 08, 2019 0.2550 0.2648 0.2454 0.2481 140,867 +0.00(+1.40%)
Jul 05, 2019 0.2550 0.2648 0.2386 0.2447 95,142 -0.00(-1.19%)
Jul 03, 2019 0.2550 0.2648 0.2474 0.2476 94,632 -0.01(-2.13%)
Jul 02, 2019 0.2375 0.2648 0.2364 0.2530 500,146 +0.02(+7.01%)
Jul 01, 2019 0.2354 0.2452 0.2354 0.2364 66,568 +0.00(+0.46%)
Jun 28, 2019 0.2403 0.2500 0.2354 0.2354 78,622 -0.01(-4.00%)
Jun 27, 2019 0.2452 0.2452 0.2354 0.2452 88,591 +0.01(+2.12%)
Jun 26, 2019 0.2452 0.2550 0.2354 0.2401 110,849 -0.00(-0.08%)
Jun 25, 2019 0.2574 0.2574 0.2354 0.2403 121,574 -0.01(-2.04%)
Jun 24, 2019 0.2412 0.2648 0.2412 0.2453 121,984 +0.01(+2.92%)
Jun 21, 2019 0.2728 0.2728 0.2354 0.2383 222,712 -0.02(-8.30%)
Jun 20, 2019 0.2550 0.2747 0.2502 0.2599 418,012 +0.01(+5.54%)
Jun 19, 2019 0.2314 0.2599 0.2295 0.2462 1,228,790 +0.01(+6.35%)
Jun 18, 2019 0.2452 0.2452 0.2255 0.2315 169,459 +0.01(+2.65%)
Jun 17, 2019 0.2354 0.2354 0.2255 0.2255 164,161 -0.00(-2.13%)
Jun 14, 2019 0.2396 0.2422 0.2278 0.2304 280,939 -0.01(-3.85%)
Jun 13, 2019 0.2365 0.2454 0.2354 0.2397 209,051 +0.00(+0.58%)
Jun 12, 2019 0.2434 0.2589 0.2354 0.2383 973,201 -0.01(-2.80%)
Jun 11, 2019 0.2550 0.2550 0.2354 0.2452 493,487 -0.01(-2.46%)
Jun 10, 2019 0.2523 0.2599 0.2406 0.2513 571,754 +0.01(+4.57%)
Jun 07, 2019 0.2452 0.2569 0.2354 0.2404 719,531 -0.01(-3.88%)
Jun 06, 2019 0.2843 0.2844 0.2476 0.2501 410,898 -0.02(-6.66%)
Jun 05, 2019 0.2595 0.2844 0.2452 0.2679 1,025,082 +0.01(+5.08%)
Jun 04, 2019 0.2942 0.2942 0.2452 0.2550 1,350,948 -0.05(-16.13%)
Jun 03, 2019 0.3824 0.3923 0.2648 0.3040 5,503,992 +0.06(+23.46%)
May 31, 2019 0.2738 0.3040 0.2354 0.2462 1,401,944 -0.04(-13.41%)
May 30, 2019 0.2157 0.3530 0.2059 0.2844 5,332,104 +0.06(+28.43%)
May 29, 2019 0.2179 0.2452 0.2059 0.2214 1,239,124 +0.00(+1.62%)
May 28, 2019 0.2255 0.2262 0.2148 0.2179 158,089 -0.01(-3.39%)
May 24, 2019 0.2167 0.2257 0.2118 0.2255 182,840 +0.00(+2.22%)
May 23, 2019 0.2237 0.2237 0.2111 0.2206 183,658 -0.00(-1.36%)
May 22, 2019 0.2265 0.2318 0.2237 0.2237 178,451 -0.01(-3.51%)
May 21, 2019 0.2354 0.2354 0.2236 0.2318 186,180 -0.00(-1.21%)
May 20, 2019 0.2452 0.2550 0.2255 0.2347 260,236 -0.01(-4.28%)
May 17, 2019 0.2344 0.2550 0.2344 0.2452 252,794 -0.01(-3.85%)
May 16, 2019 0.2354 0.2648 0.2255 0.2550 721,544 +0.02(+8.24%)
May 15, 2019 0.2328 0.2452 0.2255 0.2355 215,440 +0.01(+4.43%)
May 14, 2019 0.2304 0.2441 0.2255 0.2255 172,259 -0.01(-2.25%)
May 13, 2019 0.2456 0.2648 0.2294 0.2307 309,642 -0.01(-6.03%)
May 10, 2019 0.2697 0.2746 0.2447 0.2456 196,708 +0.00(+0.16%)
May 09, 2019 0.2648 0.2746 0.2452 0.2452 243,292 -0.01(-3.85%)
May 08, 2019 0.2452 0.2746 0.2452 0.2550 389,127 +0.02(+7.30%)
May 07, 2019 0.2501 0.2501 0.2312 0.2376 244,262 -0.01(-4.98%)
May 06, 2019 0.2530 0.2550 0.2142 0.2501 280,041 -0.01(-5.20%)
May 03, 2019 0.2648 0.2672 0.2550 0.2638 376,387 -0.00(-0.37%)
May 02, 2019 0.2648 0.2844 0.2628 0.2648 310,307 +0.00(+0.00%)
May 01, 2019 0.2802 0.2888 0.2599 0.2648 476,411 -0.02(-6.90%)
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%)
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.