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 (%)
Sep 30, 2019 2.942 3.177 2.835 3.128 17,712 +0.04(+1.27%)
Sep 27, 2019 3.050 3.158 2.805 3.089 20,802 -0.05(-1.56%)
Sep 26, 2019 2.942 3.305 2.942 3.138 7,311 -0.15(-4.54%)
Sep 25, 2019 3.295 3.479 3.138 3.287 6,476 -0.01(-0.23%)
Sep 24, 2019 3.543 3.566 3.099 3.295 21,453 -0.32(-8.94%)
Sep 23, 2019 3.266 3.619 3.061 3.619 42,358 +0.32(+9.82%)
Sep 20, 2019 3.383 3.413 3.236 3.295 25,595 -0.13(-3.73%)
Sep 19, 2019 3.550 3.697 3.275 3.422 28,990 -0.15(-4.12%)
Sep 18, 2019 4.090 4.109 3.499 3.570 40,668 -0.03(-0.82%)
Sep 17, 2019 3.364 4.336 3.334 3.599 101,438 +0.14(+3.97%)
Sep 16, 2019 3.471 3.628 3.315 3.462 14,663 +0.00(+0.00%)
Sep 13, 2019 3.540 3.656 3.345 3.462 50,579 -0.06(-1.67%)
Sep 12, 2019 2.942 3.775 2.942 3.520 211,144 +0.60(+20.47%)
Sep 11, 2019 2.991 2.991 2.687 2.922 25,609 -0.04(-1.32%)
Sep 10, 2019 3.001 3.092 2.893 2.962 30,248 -0.02(-0.66%)
Sep 09, 2019 2.873 3.020 2.765 2.981 28,222 +0.14(+4.83%)
Sep 06, 2019 2.648 3.109 2.648 2.844 76,888 +0.20(+7.41%)
Sep 05, 2019 2.707 2.736 2.599 2.648 17,812 -0.08(-2.88%)
Sep 04, 2019 2.432 2.736 2.412 2.726 62,315 +0.32(+13.47%)
Sep 03, 2019 2.403 2.476 2.284 2.403 29,617 -0.09(-3.54%)
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%)
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.