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 (%)
Jul 30, 2021 2.695 2.773 2.421 2.460 2,464,831 -0.37(-13.10%)
Jul 29, 2021 3.198 3.212 2.773 2.831 2,728,328 -0.30(-9.66%)
Jul 28, 2021 3.613 3.613 3.076 3.134 3,996,150 -0.55(-14.85%)
Jul 27, 2021 6.239 6.278 3.481 3.681 52,179,428 +0.63(+20.83%)
Jul 26, 2021 3.212 3.212 3.027 3.046 7,849,912 -0.18(-5.45%)
Jul 23, 2021 3.310 3.310 3.222 3.222 4,138 -0.14(-4.07%)
Jul 22, 2021 3.564 3.808 3.232 3.359 68,759 -0.21(-5.75%)
Jul 21, 2021 3.368 3.857 3.368 3.564 144,160 +0.24(+7.35%)
Jul 20, 2021 3.242 3.407 3.212 3.320 28,712 +0.13(+3.98%)
Jul 19, 2021 3.364 3.391 3.173 3.193 21,008 +0.00(+0.00%)
Jul 16, 2021 3.193 3.251 3.173 3.193 13,883 -0.04(-1.21%)
Jul 15, 2021 3.359 3.359 3.173 3.232 21,817 -0.18(-5.16%)
Jul 14, 2021 3.540 3.540 3.354 3.407 6,873 -0.12(-3.46%)
Jul 13, 2021 3.593 3.593 3.456 3.530 10,175 -0.07(-2.03%)
Jul 12, 2021 3.525 3.652 3.480 3.603 22,827 +0.07(+1.93%)
Jul 09, 2021 3.388 3.632 3.349 3.534 33,618 +0.13(+3.73%)
Jul 08, 2021 3.447 3.447 3.329 3.407 12,085 -0.07(-1.97%)
Jul 07, 2021 3.583 3.583 3.447 3.476 22,046 -0.15(-4.04%)
Jul 06, 2021 3.681 3.710 3.515 3.622 30,484 +0.08(+2.20%)
Jul 02, 2021 3.613 3.652 3.534 3.544 16,911 -0.11(-2.94%)
Jul 01, 2021 3.593 3.730 3.515 3.652 43,428 +0.10(+2.75%)
Jun 30, 2021 3.603 3.703 3.534 3.554 51,401 -0.05(-1.36%)
Jun 29, 2021 3.984 4.040 3.564 3.603 128,606 -0.42(-10.55%)
Jun 28, 2021 4.267 4.297 3.964 4.027 26,222 -0.24(-5.61%)
Jun 25, 2021 4.316 4.356 4.111 4.267 22,227 -0.08(-1.80%)
Jun 24, 2021 4.403 4.423 4.313 4.345 12,944 -0.08(-1.77%)
Jun 23, 2021 4.511 4.540 4.394 4.423 22,492 -0.09(-1.95%)
Jun 22, 2021 4.325 4.511 4.248 4.511 29,769 +0.19(+4.29%)
Jun 21, 2021 4.394 4.428 4.130 4.325 24,429 -0.10(-2.21%)
Jun 18, 2021 4.316 4.423 4.276 4.423 34,747 +0.02(+0.44%)
Jun 17, 2021 4.284 4.413 4.234 4.403 25,965 +0.06(+1.35%)
Jun 16, 2021 4.208 4.345 4.150 4.345 24,598 +0.10(+2.30%)
Jun 15, 2021 4.589 4.628 4.159 4.247 35,856 -0.38(-8.23%)
Jun 14, 2021 4.706 4.882 4.423 4.628 79,064 +0.24(+5.57%)
Jun 11, 2021 4.491 4.491 4.306 4.384 15,952 -0.07(-1.53%)
Jun 10, 2021 4.316 4.452 4.316 4.452 11,258 +0.12(+2.70%)
Jun 09, 2021 4.296 4.491 4.296 4.335 22,632 +0.04(+0.91%)
Jun 08, 2021 4.257 4.755 4.247 4.296 46,008 +0.00(+0.00%)
Jun 07, 2021 4.228 4.471 4.218 4.296 18,262 +0.02(+0.46%)
Jun 04, 2021 4.091 4.276 4.091 4.276 11,236 +0.12(+2.82%)
Jun 03, 2021 4.198 4.257 4.042 4.159 11,860 -0.12(-2.74%)
Jun 02, 2021 4.218 4.374 4.218 4.276 25,369 +0.14(+3.30%)
Jun 01, 2021 4.452 4.628 4.101 4.140 63,382 -0.15(-3.42%)
May 28, 2021 4.257 4.345 4.179 4.286 8,483 +0.19(+4.52%)
May 27, 2021 4.159 4.286 4.101 4.101 9,948 -0.19(-4.33%)
May 26, 2021 4.433 4.516 4.101 4.286 30,861 -0.18(-3.94%)
May 25, 2021 4.921 4.931 4.374 4.462 63,775 -0.06(-1.26%)
May 24, 2021 4.511 4.638 4.306 4.519 28,832 +0.28(+6.50%)
May 21, 2021 4.023 4.345 4.023 4.243 9,873 +0.21(+5.09%)
May 20, 2021 4.101 4.101 4.037 4.037 3,660 -0.05(-1.31%)
May 19, 2021 3.925 4.120 3.876 4.091 10,223 +0.00(+0.00%)
May 18, 2021 3.720 4.140 3.681 4.091 67,898 +0.42(+11.44%)
May 17, 2021 3.671 3.676 3.654 3.671 7,817 +0.01(+0.27%)
May 14, 2021 3.661 3.867 3.642 3.661 12,376 -0.05(-1.32%)
May 13, 2021 3.915 3.915 3.710 3.710 23,496 -0.22(-5.71%)
May 12, 2021 4.081 4.081 3.935 3.935 6,254 +0.01(+0.25%)
May 11, 2021 3.857 4.149 3.798 3.925 31,386 +0.12(+3.08%)
May 10, 2021 3.925 3.925 3.808 3.808 13,274 -0.03(-0.76%)
May 07, 2021 3.993 3.993 3.808 3.837 16,271 -0.07(-1.75%)
May 06, 2021 3.964 3.984 3.905 3.905 13,543 -0.10(-2.58%)
May 05, 2021 4.052 4.149 3.954 4.009 18,154 -0.03(-0.82%)
May 04, 2021 4.032 4.140 4.023 4.042 17,815 -0.06(-1.43%)
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.