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 +0.06 (+0.18%)
Official Closing Price Updated: 4:15 PM EDT, May 24, 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 (%)
Feb 28, 2017 2.530 2.863 2.501 2.608 2,912,891 +0.05(+1.92%)
Feb 27, 2017 2.559 2.824 2.461 2.559 1,281,044 -0.24(-8.42%)
Feb 24, 2017 2.569 2.795 2.363 2.795 1,633,019 +0.04(+1.42%)
Feb 23, 2017 2.746 3.109 2.491 2.756 5,867,227 +0.27(+11.07%)
Feb 22, 2017 3.226 3.315 2.452 2.481 5,677,813 -1.15(-31.62%)
Feb 21, 2017 2.452 3.824 2.089 3.628 30,304,588 +2.02(+125.62%)
Feb 17, 2017 1.608 1.608 1.608 0 -0.02(-1.21%)
Feb 16, 2017 1.667 1.746 1.618 1.628 111,786 -0.02(-1.18%)
Feb 15, 2017 1.608 1.667 1.598 1.647 51,617 +0.03(+1.81%)
Feb 14, 2017 1.618 1.638 1.569 1.618 51,262 -0.01(-0.60%)
Feb 13, 2017 1.598 1.628 1.540 1.628 82,071 +0.03(+1.84%)
Feb 10, 2017 1.618 1.765 1.591 1.598 243,908 -0.02(-1.21%)
Feb 09, 2017 1.530 1.618 1.530 1.618 88,583 +0.06(+3.78%)
Feb 08, 2017 1.618 1.618 1.500 1.559 77,040 +0.01(+0.63%)
Feb 07, 2017 1.471 1.578 1.467 1.549 128,888 +0.06(+3.95%)
Feb 06, 2017 1.569 1.618 1.491 1.491 102,422 -0.07(-4.40%)
Feb 03, 2017 1.569 1.755 1.549 1.559 110,599 -0.01(-0.63%)
Feb 02, 2017 1.540 1.638 1.540 1.569 202,486 +0.02(+1.27%)
Feb 01, 2017 1.500 1.589 1.500 1.549 212,581 +0.05(+3.08%)
Jan 31, 2017 1.696 1.704 1.491 1.503 721,596 -0.25(-14.37%)
Jan 30, 2017 1.951 2.177 1.726 1.755 4,556,522 +0.16(+9.82%)
Jan 27, 2017 1.589 1.637 1.569 1.598 29,251 -0.01(-0.61%)
Jan 26, 2017 1.618 1.618 1.574 1.608 29,370 +0.02(+1.24%)
Jan 25, 2017 1.569 1.647 1.569 1.589 31,779 +0.01(+0.62%)
Jan 24, 2017 1.667 1.687 1.540 1.579 171,154 -0.08(-4.73%)
Jan 23, 2017 1.628 1.716 1.579 1.657 297,079 +0.08(+4.97%)
Jan 20, 2017 1.589 1.638 1.569 1.579 26,156 -0.03(-1.83%)
Jan 19, 2017 1.579 1.618 1.530 1.608 64,449 +0.07(+4.46%)
Jan 18, 2017 1.432 1.608 1.393 1.540 180,572 +0.06(+3.99%)
Jan 17, 2017 1.559 1.598 1.452 1.480 53,533 -0.05(-3.22%)
Jan 13, 2017 1.530 1.530 1.530 0 +0.04(+2.63%)
Jan 12, 2017 1.534 1.560 1.491 1.491 52,470 -0.05(-3.18%)
Jan 11, 2017 1.530 1.556 1.491 1.540 126,867 -0.01(-0.63%)
Jan 10, 2017 1.589 1.608 1.530 1.549 99,325 -0.04(-2.47%)
Jan 09, 2017 1.647 1.667 1.579 1.589 135,553 +0.02(+1.25%)
Jan 06, 2017 1.559 1.628 1.559 1.569 50,917 +0.01(+0.63%)
Jan 05, 2017 1.564 1.657 1.530 1.559 68,240 -0.02(-1.24%)
Jan 04, 2017 1.559 1.706 1.520 1.579 110,894 -0.07(-4.17%)
Jan 03, 2017 1.618 1.647 1.402 1.647 233,465 +0.05(+3.07%)
Dec 30, 2016 1.598 1.598 1.598 0 -0.04(-2.40%)
Dec 29, 2016 1.677 1.688 1.618 1.638 44,950 -0.05(-2.90%)
Dec 28, 2016 1.677 1.716 1.657 1.687 66,794 -0.01(-0.58%)
Dec 27, 2016 1.687 1.696 1.638 1.696 46,439 +0.05(+2.98%)
Dec 23, 2016 1.647 1.647 1.647 0 -0.01(-0.59%)
Dec 22, 2016 1.647 1.667 1.520 1.657 237,806 -0.00(-0.19%)
Dec 21, 2016 1.726 1.795 1.657 1.660 163,427 -0.13(-7.48%)
Dec 20, 2016 1.716 1.795 1.696 1.795 165,704 +0.05(+2.81%)
Dec 19, 2016 1.746 1.796 1.696 1.746 108,615 +0.03(+1.71%)
Dec 16, 2016 1.677 1.726 1.638 1.716 105,258 +0.04(+2.34%)
Dec 15, 2016 1.706 1.716 1.657 1.677 35,229 -0.03(-1.72%)
Dec 14, 2016 1.677 1.716 1.608 1.706 75,253 +0.02(+1.16%)
Dec 13, 2016 1.677 1.716 1.647 1.687 90,381 +0.00(+0.00%)
Dec 12, 2016 1.677 1.706 1.559 1.687 130,001 +0.00(+0.00%)
Dec 09, 2016 1.569 1.706 1.559 1.687 259,682 +0.11(+6.83%)
Dec 08, 2016 1.677 1.726 1.550 1.579 191,570 -0.09(-5.29%)
Dec 07, 2016 1.726 1.726 1.638 1.667 129,488 +0.01(+0.59%)
Dec 06, 2016 1.785 1.795 1.618 1.657 256,246 -0.10(-5.59%)
Dec 05, 2016 1.961 2.009 1.716 1.755 1,608,786 +0.16(+9.82%)
Dec 02, 2016 1.589 1.622 1.549 1.598 103,605 +0.01(+0.62%)
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.