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 )

35.32 -0.05 (-0.14%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 (%)
Dec 29, 2017 1.049 1.049 1.049 0 -0.03(-2.73%)
Dec 28, 2017 1.157 1.163 1.020 1.079 834,572 -0.09(-7.56%)
Dec 27, 2017 1.147 1.177 1.147 1.167 133,735 +0.01(+1.28%)
Dec 26, 2017 1.196 1.108 1.152 240,675 -0.04(-3.69%)
Dec 22, 2017 1.226 1.239 1.187 1.196 193,131 -0.03(-2.40%)
Dec 21, 2017 1.177 1.236 1.167 1.226 386,830 +0.04(+3.31%)
Dec 20, 2017 1.226 1.226 1.167 1.187 282,598 -0.05(-3.97%)
Dec 19, 2017 1.275 1.275 1.187 1.236 760,106 +0.04(+3.24%)
Dec 18, 2017 1.304 1.304 1.157 1.197 784,185 -0.05(-3.90%)
Dec 15, 2017 1.177 1.265 1.177 1.245 781,943 +0.06(+5.24%)
Dec 14, 2017 1.216 1.216 1.158 1.183 85,440 -0.00(-0.35%)
Dec 13, 2017 1.226 1.236 1.147 1.188 278,323 -0.03(-2.73%)
Dec 12, 2017 1.216 1.255 1.187 1.221 350,241 -0.00(-0.40%)
Dec 11, 2017 1.147 1.255 1.138 1.226 774,662 +0.09(+7.76%)
Dec 08, 2017 1.128 1.177 1.118 1.138 192,630 +0.00(+0.00%)
Dec 07, 2017 1.147 1.167 1.098 1.138 285,310 -0.01(-0.86%)
Dec 06, 2017 1.157 1.157 1.138 1.147 251,285 -0.01(-0.85%)
Dec 05, 2017 1.236 1.245 1.157 1.157 427,912 -0.10(-7.81%)
Dec 04, 2017 1.187 1.353 1.187 1.255 2,591,965 +0.07(+5.52%)
Dec 01, 2017 1.079 1.216 1.079 1.190 1,188,265 +0.13(+12.31%)
Nov 30, 2017 1.108 1.157 1.059 1.059 223,225 -0.05(-4.13%)
Nov 29, 2017 1.089 1.108 1.079 1.105 119,141 +0.03(+2.42%)
Nov 28, 2017 0.9904 1.089 0.9904 1.079 291,028 +0.04(+3.76%)
Nov 27, 2017 1.049 1.069 1.030 1.039 235,852 -0.02(-1.85%)
Nov 24, 2017 1.049 1.059 1.030 1.059 37,562 +0.01(+0.98%)
Nov 22, 2017 1.069 1.091 1.030 1.049 115,084 -0.01(-0.97%)
Nov 21, 2017 1.069 1.098 1.049 1.059 169,241 -0.01(-0.92%)
Nov 20, 2017 1.059 1.079 1.039 1.069 124,165 +0.00(+0.00%)
Nov 17, 2017 1.049 1.069 1.030 1.069 106,812 +0.02(+2.35%)
Nov 16, 2017 1.079 1.079 1.020 1.044 199,955 -0.02(-2.29%)
Nov 15, 2017 1.039 1.069 1.023 1.069 61,776 +0.02(+2.38%)
Nov 14, 2017 1.059 1.079 1.030 1.044 50,143 -0.02(-2.31%)
Nov 13, 2017 1.118 1.118 1.000 1.069 337,561 -0.03(-2.69%)
Nov 10, 2017 1.108 1.128 1.089 1.098 106,640 -0.03(-2.60%)
Nov 09, 2017 1.147 1.157 1.108 1.128 132,306 -0.03(-2.55%)
Nov 08, 2017 1.138 1.236 1.108 1.157 249,014 +0.05(+4.43%)
Nov 07, 2017 1.275 1.275 1.089 1.108 443,457 -0.07(-5.57%)
Nov 06, 2017 1.138 1.216 1.128 1.173 487,640 +0.05(+4.86%)
Nov 03, 2017 1.069 1.157 1.050 1.119 209,552 +0.06(+5.65%)
Nov 02, 2017 1.079 1.108 1.039 1.059 132,476 -0.02(-1.52%)
Nov 01, 2017 1.098 1.098 1.059 1.075 51,797 -0.01(-0.55%)
Oct 31, 2017 1.098 1.118 1.059 1.081 110,374 -0.02(-1.53%)
Oct 30, 2017 1.059 1.108 1.039 1.098 133,789 +0.03(+2.74%)
Oct 27, 2017 1.010 1.128 0.9973 1.069 80,380 +0.05(+4.81%)
Oct 26, 2017 1.000 1.030 0.9904 1.020 68,712 +0.03(+2.97%)
Oct 25, 2017 1.010 1.020 0.9659 0.9904 194,284 -0.05(-4.72%)
Oct 24, 2017 1.039 1.062 1.020 1.039 54,576 +0.01(+0.81%)
Oct 23, 2017 1.055 1.059 1.015 1.031 137,643 -0.04(-3.53%)
Oct 20, 2017 1.079 1.079 1.049 1.069 59,771 -0.02(-1.60%)
Oct 19, 2017 1.079 1.086 1.021 1.086 65,222 -0.00(-0.21%)
Oct 18, 2017 1.079 1.107 1.059 1.089 63,300 +0.02(+1.83%)
Oct 17, 2017 1.030 1.098 1.030 1.069 95,812 -0.01(-0.91%)
Oct 16, 2017 1.118 1.118 1.059 1.079 112,778 -0.02(-1.79%)
Oct 13, 2017 1.157 1.157 1.049 1.098 201,882 -0.04(-3.45%)
Oct 12, 2017 1.187 1.206 1.138 1.138 73,110 -0.05(-4.11%)
Oct 11, 2017 1.167 1.216 1.138 1.186 123,691 +0.02(+1.84%)
Oct 10, 2017 1.245 1.245 1.147 1.165 257,446 -0.00(-0.18%)
Oct 09, 2017 1.206 1.215 1.147 1.167 93,146 -0.03(-2.46%)
Oct 06, 2017 1.196 1.205 1.157 1.196 63,049 +0.01(+0.83%)
Oct 05, 2017 1.206 1.216 1.167 1.187 123,673 -0.01(-0.82%)
Oct 04, 2017 1.236 1.275 1.157 1.196 282,755 -0.02(-1.61%)
Oct 03, 2017 1.206 1.236 1.177 1.216 447,786 +0.05(+4.20%)
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.