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 (%)
Aug 31, 2020 4.099 4.112 3.923 3.981 42,878 -0.05(-1.22%)
Aug 28, 2020 4.001 4.043 3.947 4.030 17,947 -0.01(-0.24%)
Aug 27, 2020 4.060 4.109 3.932 4.040 23,734 +0.02(+0.49%)
Aug 26, 2020 4.364 4.364 3.981 4.021 87,220 -0.34(-7.87%)
Aug 25, 2020 4.413 4.496 4.363 4.364 82,490 -0.09(-1.98%)
Aug 24, 2020 4.540 4.540 4.212 4.452 50,468 -0.10(-2.16%)
Aug 21, 2020 4.168 4.589 4.027 4.550 100,954 +0.31(+7.41%)
Aug 20, 2020 4.462 4.521 4.217 4.236 89,306 -0.34(-7.49%)
Aug 19, 2020 4.619 4.746 4.570 4.580 32,390 -0.12(-2.51%)
Aug 18, 2020 4.776 4.795 4.511 4.697 45,565 -0.09(-1.84%)
Aug 17, 2020 5.001 5.109 4.658 4.786 165,143 -0.26(-5.24%)
Aug 14, 2020 5.492 5.501 5.011 5.050 128,487 -0.44(-8.04%)
Aug 13, 2020 5.139 5.492 4.766 5.492 865,280 +0.22(+4.09%)
Aug 12, 2020 4.962 6.374 4.560 5.276 9,744,214 +1.26(+31.22%)
Aug 11, 2020 4.629 4.746 4.021 4.021 43,773 -0.48(-10.68%)
Aug 10, 2020 3.981 4.707 3.981 4.501 105,236 +0.42(+10.34%)
Aug 07, 2020 3.824 4.383 3.736 4.079 88,105 +0.16(+4.00%)
Aug 06, 2020 3.854 3.972 3.285 3.923 253,033 +0.08(+2.04%)
Aug 05, 2020 4.138 4.138 3.795 3.844 100,605 -0.20(-4.85%)
Aug 04, 2020 4.030 4.177 4.011 4.040 25,407 -0.05(-1.20%)
Aug 03, 2020 4.040 4.236 4.040 4.089 29,425 +0.09(+2.21%)
Jul 31, 2020 4.207 4.207 3.962 4.001 42,217 -0.25(-5.99%)
Jul 30, 2020 4.383 4.521 4.011 4.256 30,958 -0.14(-3.13%)
Jul 29, 2020 4.285 4.491 4.276 4.393 18,278 +0.12(+2.75%)
Jul 28, 2020 4.511 4.550 4.236 4.276 29,718 -0.15(-3.33%)
Jul 27, 2020 4.629 4.658 4.354 4.423 61,898 -0.24(-5.05%)
Jul 24, 2020 4.609 4.786 4.599 4.658 53,434 +0.01(+0.21%)
Jul 23, 2020 4.756 4.795 4.609 4.648 22,028 -0.10(-2.07%)
Jul 22, 2020 4.952 4.952 4.707 4.746 22,021 -0.06(-1.22%)
Jul 21, 2020 5.099 5.099 4.707 4.805 32,623 +0.03(+0.62%)
Jul 20, 2020 4.893 4.893 4.736 4.776 25,363 -0.20(-3.94%)
Jul 17, 2020 5.197 5.197 4.854 4.972 17,641 -0.01(-0.20%)
Jul 16, 2020 5.060 5.060 4.903 4.982 22,412 -0.08(-1.55%)
Jul 15, 2020 4.860 5.197 4.860 5.060 50,259 -0.02(-0.39%)
Jul 14, 2020 5.001 5.099 4.736 5.080 26,793 +0.14(+2.78%)
Jul 13, 2020 4.893 5.060 4.795 4.942 40,338 +0.06(+1.20%)
Jul 10, 2020 5.001 5.158 4.884 4.884 58,431 -0.12(-2.35%)
Jul 09, 2020 5.001 5.001 4.638 5.001 35,461 -0.10(-1.92%)
Jul 08, 2020 4.629 5.099 4.609 5.099 18,303 +0.53(+11.59%)
Jul 07, 2020 4.717 4.717 4.570 4.570 18,047 -0.15(-3.12%)
Jul 06, 2020 4.697 4.756 4.697 4.717 8,968 +0.06(+1.26%)
Jul 02, 2020 4.727 4.736 4.648 4.658 12,236 -0.08(-1.66%)
Jul 01, 2020 4.717 4.756 4.658 4.736 10,709 +0.02(+0.42%)
Jun 30, 2020 4.893 4.893 4.707 4.717 14,396 -0.09(-1.89%)
Jun 29, 2020 5.148 5.148 4.766 4.808 19,368 -0.14(-2.92%)
Jun 26, 2020 4.903 4.952 4.727 4.952 32,937 +0.04(+0.80%)
Jun 25, 2020 4.913 5.021 4.903 4.913 10,564 -0.02(-0.40%)
Jun 24, 2020 4.972 4.982 4.903 4.933 9,939 -0.04(-0.79%)
Jun 23, 2020 4.903 4.982 4.844 4.972 26,887 +0.07(+1.40%)
Jun 22, 2020 4.942 5.060 4.844 4.903 17,215 -0.03(-0.60%)
Jun 19, 2020 4.942 5.060 4.933 4.933 13,766 -0.03(-0.59%)
Jun 18, 2020 5.050 5.073 4.942 4.962 6,988 -0.04(-0.78%)
Jun 17, 2020 5.163 5.163 5.001 5.001 4,030 +0.00(+0.00%)
Jun 16, 2020 5.207 5.207 4.991 5.001 8,687 -0.05(-0.97%)
Jun 15, 2020 5.099 5.188 4.982 5.050 20,641 -0.09(-1.72%)
Jun 12, 2020 5.492 5.552 4.943 5.139 46,296 -0.35(-6.43%)
Jun 11, 2020 5.050 5.639 5.050 5.492 125,061 +0.18(+3.32%)
Jun 10, 2020 5.207 5.452 5.129 5.315 57,511 +0.20(+3.83%)
Jun 09, 2020 5.070 5.173 5.031 5.119 15,952 +0.03(+0.58%)
Jun 08, 2020 4.982 5.139 4.893 5.090 38,594 +0.16(+3.18%)
Jun 05, 2020 4.825 4.943 4.800 4.933 21,108 +0.03(+0.60%)
Jun 04, 2020 4.903 4.982 4.743 4.903 24,846 -0.04(-0.79%)
Jun 03, 2020 5.011 5.130 4.942 4.942 30,032 -0.17(-3.26%)
Jun 02, 2020 5.001 5.295 5.001 5.109 18,506 +0.04(+0.77%)
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.