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 )

35.32 -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 (%)
Jul 29, 2016 2.069 2.133 1.981 1.981 5,210 -0.11(-5.16%)
Jul 28, 2016 2.255 2.255 1.971 2.089 56,819 -0.20(-8.58%)
Jul 27, 2016 2.442 2.442 2.265 2.285 26,136 -0.08(-3.32%)
Jul 26, 2016 2.452 2.452 2.363 2.363 19,341 +0.01(+0.42%)
Jul 25, 2016 2.442 2.471 2.354 2.354 26,695 -0.06(-2.44%)
Jul 22, 2016 2.373 2.412 2.354 2.412 13,513 -0.02(-0.81%)
Jul 21, 2016 2.373 2.469 2.373 2.432 8,394 +0.04(+1.64%)
Jul 20, 2016 2.383 2.393 2.383 2.393 658 +0.02(+0.83%)
Jul 19, 2016 2.363 2.420 2.355 2.373 3,799 +0.00(+0.00%)
Jul 18, 2016 2.393 2.414 2.373 2.373 1,512 +0.01(+0.41%)
Jul 15, 2016 2.383 2.422 2.363 2.363 3,733 -0.04(-1.63%)
Jul 14, 2016 2.373 2.423 2.373 2.403 7,724 +0.00(+0.00%)
Jul 13, 2016 2.412 2.470 2.403 2.403 3,555 -0.03(-1.21%)
Jul 12, 2016 2.452 2.520 2.403 2.432 16,299 +0.02(+0.81%)
Jul 11, 2016 2.412 2.432 2.354 2.412 14,836 +0.02(+0.82%)
Jul 08, 2016 2.393 2.452 2.365 2.393 11,010 -0.01(-0.41%)
Jul 07, 2016 2.412 2.442 2.403 2.403 12,834 -0.12(-4.67%)
Jul 05, 2016 2.550 2.550 2.491 2.520 20,993 +0.01(+0.39%)
Jul 01, 2016 2.501 2.510 2.510 2.510 28,552 -0.03(-1.16%)
Jun 30, 2016 2.589 2.648 2.530 2.540 19,739 -0.03(-1.15%)
Jun 29, 2016 2.510 2.667 2.486 2.569 35,777 +0.03(+1.16%)
Jun 28, 2016 2.452 2.569 2.373 2.540 51,041 +0.07(+2.78%)
Jun 27, 2016 2.844 2.871 2.432 2.471 101,467 -0.52(-17.38%)
Jun 24, 2016 2.805 3.128 2.756 2.991 127,322 +0.10(+3.39%)
Jun 23, 2016 2.952 3.030 2.824 2.893 34,392 -0.08(-2.83%)
Jun 22, 2016 2.912 3.109 2.912 2.977 17,548 +0.06(+1.91%)
Jun 21, 2016 3.069 3.069 2.844 2.921 19,721 -0.13(-4.22%)
Jun 20, 2016 3.138 3.167 2.991 3.050 28,775 -0.07(-2.20%)
Jun 17, 2016 3.167 3.277 3.089 3.118 23,880 -0.09(-2.75%)
Jun 16, 2016 3.168 3.207 3.128 3.207 28,128 +0.02(+0.62%)
Jun 15, 2016 2.962 3.187 2.962 3.187 36,158 +0.22(+7.26%)
Jun 14, 2016 3.020 3.109 2.952 2.971 29,240 -0.01(-0.33%)
Jun 13, 2016 2.971 3.118 2.942 2.981 16,931 -0.04(-1.30%)
Jun 10, 2016 3.001 3.020 2.942 3.020 53,653 -0.04(-1.28%)
Jun 09, 2016 3.089 3.089 3.001 3.059 37,011 -0.08(-2.50%)
Jun 08, 2016 3.138 3.216 3.089 3.138 12,994 +0.00(+0.00%)
Jun 07, 2016 3.324 3.334 3.138 3.138 42,911 -0.22(-6.43%)
Jun 06, 2016 3.334 3.354 3.148 3.354 38,643 +0.00(+0.00%)
Jun 03, 2016 3.589 3.589 3.236 3.354 48,213 -0.16(-4.47%)
Jun 02, 2016 3.344 3.648 3.325 3.511 58,981 +0.14(+4.07%)
Jun 01, 2016 3.677 3.747 3.037 3.373 108,838 -0.30(-8.27%)
May 31, 2016 3.677 3.726 3.579 3.677 37,814 +0.01(+0.27%)
May 27, 2016 3.579 3.668 3.668 3.668 107,786 +0.09(+2.47%)
May 26, 2016 3.874 3.874 3.481 3.579 113,780 -0.09(-2.41%)
May 25, 2016 3.315 3.923 3.236 3.668 205,010 +0.30(+9.04%)
May 24, 2016 3.299 3.462 3.275 3.364 69,847 +0.13(+3.94%)
May 23, 2016 3.146 3.315 3.099 3.236 34,370 +0.19(+6.11%)
May 20, 2016 2.991 3.167 2.981 3.050 19,048 +0.06(+1.97%)
May 19, 2016 2.962 3.020 2.942 2.991 2,446 +0.04(+1.33%)
May 18, 2016 2.942 2.997 2.942 2.952 3,342 -0.04(-1.31%)
May 17, 2016 2.993 3.030 2.952 2.991 10,760 -0.08(-2.56%)
May 16, 2016 3.079 3.079 2.956 3.069 2,844 -0.01(-0.32%)
May 13, 2016 2.962 3.079 2.952 3.079 6,036 +0.12(+3.97%)
May 12, 2016 3.001 3.020 2.912 2.962 14,855 -0.05(-1.63%)
May 11, 2016 3.166 3.166 2.991 3.011 18,814 -0.02(-0.65%)
May 10, 2016 3.011 3.197 3.011 3.030 24,954 +0.02(+0.65%)
May 09, 2016 3.020 3.176 2.991 3.011 34,802 -0.06(-1.91%)
May 06, 2016 3.118 3.315 3.060 3.069 86,042 -0.15(-4.57%)
May 05, 2016 3.628 3.628 3.138 3.216 31,196 -0.41(-11.35%)
May 04, 2016 3.364 3.668 3.138 3.628 149,092 +0.36(+11.11%)
May 03, 2016 3.432 3.432 3.266 3.266 13,414 -0.05(-1.48%)
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.