Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 -0.28 (-0.79%)
Official Closing Price Updated: 4:15 PM EDT, Jun 7, 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 (%)
Oct 30, 2020 3.491 3.588 3.368 3.437 23,761 -0.20(-5.38%)
Oct 29, 2020 3.632 3.632 3.466 3.632 10,827 +0.15(+4.20%)
Oct 28, 2020 3.749 3.749 3.417 3.486 47,909 -0.30(-7.99%)
Oct 27, 2020 3.808 3.847 3.759 3.788 13,874 -0.02(-0.51%)
Oct 26, 2020 3.681 3.847 3.681 3.808 17,176 +0.08(+2.09%)
Oct 23, 2020 3.681 3.749 3.671 3.730 15,363 +0.03(+0.79%)
Oct 22, 2020 3.686 3.749 3.673 3.700 6,453 -0.00(-0.13%)
Oct 21, 2020 3.749 3.749 3.676 3.705 4,498 -0.02(-0.65%)
Oct 20, 2020 3.686 3.857 3.665 3.730 17,814 +0.09(+2.41%)
Oct 19, 2020 3.671 3.671 3.534 3.642 39,823 -0.02(-0.53%)
Oct 16, 2020 3.613 3.730 3.613 3.661 8,398 +0.02(+0.54%)
Oct 15, 2020 3.691 3.691 3.613 3.642 6,204 -0.05(-1.32%)
Oct 14, 2020 3.730 3.739 3.661 3.691 11,890 -0.11(-2.83%)
Oct 13, 2020 3.797 3.806 3.710 3.798 4,482 +0.07(+1.83%)
Oct 12, 2020 3.807 3.847 3.705 3.730 16,533 -0.02(-0.52%)
Oct 09, 2020 3.772 3.917 3.699 3.749 8,705 -0.05(-1.29%)
Oct 08, 2020 3.691 3.814 3.691 3.798 3,147 +0.02(+0.52%)
Oct 07, 2020 3.730 3.787 3.632 3.779 13,521 -0.01(-0.26%)
Oct 06, 2020 3.769 3.876 3.769 3.788 7,379 +0.02(+0.52%)
Oct 05, 2020 3.747 3.769 3.747 3.769 1,245 +0.04(+1.05%)
Oct 02, 2020 3.788 3.944 3.593 3.730 22,225 -0.13(-3.29%)
Oct 01, 2020 3.857 4.081 3.788 3.857 24,365 +0.03(+0.77%)
Sep 30, 2020 3.769 3.886 3.769 3.827 5,709 +0.01(+0.26%)
Sep 29, 2020 3.798 3.827 3.763 3.818 32,051 +0.11(+2.89%)
Sep 28, 2020 3.827 3.827 3.681 3.710 10,794 -0.08(-2.06%)
Sep 25, 2020 3.593 3.808 3.534 3.788 21,918 +0.22(+6.30%)
Sep 24, 2020 3.573 3.613 3.534 3.564 8,737 -0.01(-0.27%)
Sep 23, 2020 3.720 3.730 3.564 3.573 21,379 -0.12(-3.19%)
Sep 22, 2020 3.652 3.710 3.613 3.691 18,950 +0.10(+2.74%)
Sep 21, 2020 3.671 3.837 3.593 3.593 14,419 -0.12(-3.16%)
Sep 18, 2020 3.808 3.993 3.661 3.710 37,178 -0.19(-4.76%)
Sep 17, 2020 3.622 3.896 3.613 3.896 23,260 +0.19(+5.00%)
Sep 16, 2020 3.779 3.852 3.687 3.710 16,338 -0.09(-2.31%)
Sep 15, 2020 3.779 4.023 3.749 3.798 45,803 +0.05(+1.30%)
Sep 14, 2020 3.691 3.831 3.539 3.749 42,249 +0.09(+2.40%)
Sep 11, 2020 3.730 3.730 3.573 3.661 12,495 -0.03(-0.79%)
Sep 10, 2020 3.779 3.839 3.603 3.691 25,582 -0.07(-1.82%)
Sep 09, 2020 3.866 3.866 3.681 3.759 12,872 +0.07(+1.85%)
Sep 08, 2020 3.642 3.808 3.583 3.691 34,664 +0.18(+5.00%)
Sep 04, 2020 3.769 3.769 3.424 3.515 45,987 -0.24(-6.49%)
Sep 03, 2020 3.866 3.866 3.710 3.759 27,459 -0.09(-2.28%)
Sep 02, 2020 3.847 3.876 3.762 3.847 37,267 -0.05(-1.25%)
Sep 01, 2020 3.905 3.974 3.808 3.896 52,132 -0.07(-1.72%)
Aug 31, 2020 4.081 4.094 3.905 3.964 43,066 -0.05(-1.22%)
Aug 28, 2020 3.984 4.025 3.930 4.013 18,026 -0.01(-0.24%)
Aug 27, 2020 4.042 4.091 3.915 4.023 23,838 +0.02(+0.49%)
Aug 26, 2020 4.345 4.345 3.964 4.003 87,603 -0.34(-7.87%)
Aug 25, 2020 4.394 4.477 4.344 4.345 82,851 -0.09(-1.98%)
Aug 24, 2020 4.521 4.521 4.193 4.433 50,689 -0.10(-2.16%)
Aug 21, 2020 4.150 4.569 4.009 4.530 101,397 +0.31(+7.41%)
Aug 20, 2020 4.442 4.501 4.198 4.218 89,697 -0.34(-7.49%)
Aug 19, 2020 4.599 4.726 4.550 4.560 32,532 -0.12(-2.51%)
Aug 18, 2020 4.755 4.774 4.491 4.677 45,764 -0.09(-1.84%)
Aug 17, 2020 4.979 5.087 4.638 4.765 165,867 -0.26(-5.24%)
Aug 14, 2020 5.468 5.477 4.989 5.028 129,051 -0.44(-8.04%)
Aug 13, 2020 5.116 5.468 4.745 5.468 869,073 +0.21(+4.09%)
Aug 12, 2020 4.940 6.346 4.540 5.253 9,786,928 +1.25(+31.22%)
Aug 11, 2020 4.608 4.726 4.003 4.003 43,965 -0.48(-10.68%)
Aug 10, 2020 3.964 4.687 3.964 4.481 105,697 +0.42(+10.34%)
Aug 07, 2020 3.808 4.364 3.720 4.062 88,492 +0.16(+4.00%)
Aug 06, 2020 3.837 3.954 3.271 3.905 254,142 +0.08(+2.04%)
Aug 05, 2020 4.120 4.120 3.779 3.827 101,046 -0.20(-4.85%)
Aug 04, 2020 4.013 4.158 3.993 4.023 25,519 -0.05(-1.20%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.