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 UNCHANGED
Streaming Delayed 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 (%)
Apr 29, 2016 3.285 3.432 3.177 3.432 38,318 +0.13(+3.86%)
Apr 28, 2016 3.295 3.315 3.246 3.305 11,936 +0.02(+0.60%)
Apr 27, 2016 3.285 3.315 3.148 3.285 28,077 -0.02(-0.59%)
Apr 26, 2016 3.187 3.501 3.118 3.305 100,893 +0.14(+4.33%)
Apr 25, 2016 3.148 3.236 3.089 3.167 24,403 -0.02(-0.62%)
Apr 22, 2016 3.197 3.354 3.187 3.187 6,340 -0.01(-0.45%)
Apr 21, 2016 3.246 3.344 3.118 3.202 46,658 -0.08(-2.54%)
Apr 20, 2016 3.422 3.422 3.187 3.285 13,745 +0.06(+1.82%)
Apr 19, 2016 3.373 3.383 3.089 3.226 76,370 -0.15(-4.36%)
Apr 18, 2016 3.315 3.383 3.216 3.373 7,606 +0.08(+2.38%)
Apr 15, 2016 3.383 3.383 3.295 3.295 11,304 -0.02(-0.59%)
Apr 14, 2016 3.383 3.383 3.285 3.315 9,671 +0.04(+1.20%)
Apr 13, 2016 3.364 3.510 3.226 3.275 31,791 -0.07(-2.05%)
Apr 12, 2016 3.275 3.344 3.167 3.344 30,054 +0.04(+1.15%)
Apr 11, 2016 3.697 3.707 3.158 3.306 44,020 -0.28(-7.89%)
Apr 08, 2016 3.540 3.726 3.530 3.589 116,019 +0.15(+4.27%)
Apr 07, 2016 3.148 3.854 3.148 3.442 246,960 +0.50(+17.00%)
Apr 06, 2016 2.952 3.035 2.932 2.942 19,866 -0.01(-0.33%)
Apr 05, 2016 2.952 3.069 2.942 2.952 14,846 +0.02(+0.67%)
Apr 04, 2016 3.197 3.197 2.932 2.932 24,765 -0.23(-7.14%)
Apr 01, 2016 2.971 3.216 2.971 3.158 25,631 +0.14(+4.55%)
Mar 31, 2016 3.001 3.069 2.893 3.020 43,277 +0.06(+1.99%)
Mar 30, 2016 3.050 3.236 2.962 2.962 46,701 -0.04(-1.31%)
Mar 29, 2016 3.001 3.079 2.873 3.001 42,032 +0.01(+0.33%)
Mar 28, 2016 3.079 3.138 2.991 2.991 27,234 +0.01(+0.38%)
Mar 24, 2016 2.991 2.980 2.980 2.980 40,891 -0.04(-1.34%)
Mar 23, 2016 3.089 3.236 3.001 3.020 23,684 -0.17(-5.23%)
Mar 22, 2016 3.286 3.315 2.873 3.187 101,592 -0.13(-3.85%)
Mar 21, 2016 3.148 3.324 3.109 3.315 51,552 +0.12(+3.68%)
Mar 18, 2016 3.295 3.364 3.079 3.197 44,157 -0.04(-1.21%)
Mar 17, 2016 3.373 3.383 3.050 3.236 31,024 +0.05(+1.54%)
Mar 16, 2016 3.334 3.334 2.971 3.187 102,315 -0.01(-0.31%)
Mar 15, 2016 3.511 3.560 3.099 3.197 88,444 -0.35(-9.94%)
Mar 14, 2016 3.932 4.011 3.432 3.550 93,261 -0.35(-9.05%)
Mar 11, 2016 3.854 3.972 3.805 3.903 36,046 +0.10(+2.58%)
Mar 10, 2016 4.050 4.050 3.805 3.805 73,392 -0.21(-5.13%)
Mar 09, 2016 3.952 4.011 3.824 4.011 45,308 +0.04(+0.99%)
Mar 08, 2016 3.981 4.119 3.697 3.972 118,833 +0.25(+6.58%)
Mar 07, 2016 3.717 4.021 3.717 3.726 133,191 -0.03(-0.78%)
Mar 04, 2016 3.785 4.128 3.481 3.756 263,948 -0.03(-0.78%)
Mar 03, 2016 4.266 4.295 3.540 3.785 353,748 -0.25(-6.08%)
Mar 02, 2016 4.648 4.991 4.021 4.030 1,628,344 +0.28(+7.59%)
Mar 01, 2016 3.520 3.864 3.482 3.746 138,528 +0.22(+6.11%)
Feb 29, 2016 3.040 3.530 2.962 3.530 135,958 +0.55(+18.42%)
Feb 26, 2016 2.805 3.040 2.654 2.981 96,825 +0.26(+9.71%)
Feb 25, 2016 2.697 2.834 2.697 2.717 8,988 -0.15(-5.10%)
Feb 24, 2016 2.667 2.873 2.559 2.863 43,832 +0.20(+7.35%)
Feb 23, 2016 2.721 2.932 2.648 2.667 58,306 -0.18(-6.21%)
Feb 22, 2016 2.903 2.903 2.707 2.844 42,887 -0.04(-1.36%)
Feb 19, 2016 2.746 2.912 2.510 2.883 134,410 +0.14(+5.00%)
Feb 18, 2016 2.697 2.765 2.550 2.746 50,764 +0.03(+1.08%)
Feb 17, 2016 2.648 2.844 2.628 2.716 59,613 +0.12(+4.53%)
Feb 16, 2016 2.658 2.726 2.481 2.599 57,842 -0.07(-2.57%)
Feb 12, 2016 2.736 2.667 2.667 2.667 35,691 -0.06(-2.16%)
Feb 11, 2016 2.952 2.952 2.510 2.726 112,579 -0.30(-10.03%)
Feb 10, 2016 3.128 3.138 2.844 3.030 76,829 -0.11(-3.44%)
Feb 09, 2016 3.628 3.628 2.849 3.138 97,957 -0.16(-4.76%)
Feb 08, 2016 3.158 3.726 2.716 3.295 312,231 +0.11(+3.38%)
Feb 05, 2016 2.726 3.187 2.569 3.187 74,614 +0.41(+14.84%)
Feb 04, 2016 2.942 2.942 2.589 2.775 270,700 -0.26(-8.71%)
Feb 03, 2016 3.158 3.264 2.991 3.040 375,433 -0.07(-2.21%)
Feb 02, 2016 4.070 4.119 3.109 3.109 3,110,038 -0.34(-9.94%)
Feb 01, 2016 1.765 3.677 1.755 3.452 6,712,490 +1.78(+107.06%)
Jan 29, 2016 1.716 1.736 1.659 1.667 14,174 +0.01(+0.59%)
Jan 28, 2016 1.598 1.795 1.598 1.657 5,838 -0.01(-0.59%)
Jan 27, 2016 1.726 1.804 1.589 1.667 10,777 +0.01(+0.59%)
Jan 26, 2016 1.569 1.647 1.569 1.657 16,573 -0.01(-0.53%)
Jan 25, 2016 1.736 1.736 1.638 1.666 8,250 -0.06(-3.47%)
Jan 22, 2016 1.785 1.844 1.569 1.726 25,068 +0.14(+8.64%)
Jan 21, 2016 1.530 1.589 1.530 1.589 1,344 -0.03(-1.82%)
Jan 20, 2016 1.694 1.694 1.353 1.618 36,574 +0.06(+4.04%)
Jan 19, 2016 1.736 1.814 1.422 1.555 45,430 -0.15(-8.85%)
Jan 15, 2016 1.706 1.706 1.706 1.706 17,437 +0.00(+0.00%)
Jan 14, 2016 1.657 1.706 1.410 1.706 62,849 +0.11(+6.75%)
Jan 13, 2016 1.964 2.059 1.569 1.598 78,412 -0.41(-20.49%)
Jan 12, 2016 2.099 2.206 1.961 2.010 69,309 +0.01(+0.49%)
Jan 11, 2016 2.530 2.572 1.961 2.001 182,843 -0.32(-13.92%)
Jan 08, 2016 2.569 2.569 2.127 2.324 73,686 -0.15(-5.95%)
Jan 07, 2016 2.677 2.677 2.461 2.471 16,813 -0.17(-6.32%)
Jan 06, 2016 2.550 2.736 2.471 2.638 160,423 -0.05(-1.82%)
Jan 05, 2016 2.559 2.688 2.550 2.687 20,345 +0.09(+3.62%)
Jan 04, 2016 2.622 2.648 2.520 2.593 19,911 -0.09(-3.50%)
Dec 31, 2015 2.844 2.687 2.687 2.687 18,253 -0.10(-3.52%)
Dec 30, 2015 2.912 2.912 2.716 2.785 8,243 -0.10(-3.40%)
Dec 29, 2015 3.001 3.040 2.716 2.883 32,400 -0.03(-1.01%)
Dec 28, 2015 2.765 2.991 2.609 2.912 68,780 +0.36(+14.22%)
Dec 24, 2015 2.736 2.550 2.550 2.550 37,832 -0.19(-6.81%)
Dec 23, 2015 2.559 2.834 2.559 2.736 53,536 +0.31(+13.01%)
Dec 22, 2015 2.599 2.599 2.421 2.421 6,452 -0.04(-1.64%)
Dec 21, 2015 2.558 2.558 2.354 2.461 8,420 -0.05(-1.95%)
Dec 18, 2015 2.550 2.559 2.389 2.510 11,964 -0.08(-3.12%)
Dec 17, 2015 2.491 2.814 2.383 2.591 35,319 +0.17(+6.98%)
Dec 16, 2015 2.530 2.530 2.403 2.422 22,124 -0.11(-4.26%)
Dec 15, 2015 2.520 2.618 2.511 2.530 7,569 +0.02(+0.78%)
Dec 14, 2015 2.648 2.648 2.471 2.510 11,466 -0.07(-2.66%)
Dec 11, 2015 2.648 2.648 2.550 2.579 16,459 -0.04(-1.49%)
Dec 10, 2015 2.677 2.677 2.550 2.618 10,376 -0.19(-6.65%)
Dec 09, 2015 2.746 2.805 2.746 2.805 4,430 +0.12(+4.38%)
Dec 08, 2015 2.736 2.765 2.667 2.687 23,199 +0.00(+0.05%)
Dec 07, 2015 2.747 2.805 2.569 2.686 31,535 -0.13(-4.58%)
Dec 04, 2015 2.730 2.878 2.730 2.814 10,372 +0.05(+1.77%)
Dec 03, 2015 3.037 3.037 2.736 2.765 13,412 -0.07(-2.42%)
Dec 02, 2015 2.832 2.863 2.746 2.834 8,159 -0.15(-4.97%)
Dec 01, 2015 3.040 3.040 2.952 2.982 11,612 +0.02(+0.70%)
Nov 30, 2015 2.932 3.040 2.932 2.962 24,295 +0.03(+1.00%)
Nov 27, 2015 2.736 2.942 2.618 2.932 63,865 +0.25(+9.52%)
Nov 25, 2015 2.608 2.677 2.677 2.677 18,049 -0.02(-0.73%)
Nov 24, 2015 2.756 2.922 2.471 2.697 57,038 -0.17(-5.82%)
Nov 23, 2015 2.942 2.942 2.795 2.863 28,419 -0.07(-2.34%)
Nov 20, 2015 2.942 3.042 2.854 2.932 37,101 -0.11(-3.77%)
Nov 19, 2015 2.971 3.187 2.971 3.047 43,178 +0.05(+1.54%)
Nov 18, 2015 3.236 3.275 2.952 3.001 72,754 -0.31(-9.47%)
Nov 17, 2015 3.431 3.496 3.207 3.315 33,188 -0.16(-4.52%)
Nov 16, 2015 3.167 3.471 3.167 3.471 42,407 +0.08(+2.31%)
Nov 13, 2015 3.628 3.756 3.236 3.393 155,640 -0.30(-8.22%)
Nov 12, 2015 3.775 4.413 3.530 3.697 1,569,632 +0.53(+16.72%)
Nov 11, 2015 2.971 3.177 2.844 3.167 21,211 +0.12(+3.86%)
Nov 10, 2015 3.491 3.525 2.736 3.050 91,265 -0.35(-10.37%)
Nov 09, 2015 3.197 3.638 3.138 3.403 51,940 +0.17(+5.15%)
Nov 06, 2015 3.991 4.070 3.138 3.236 405,697 -0.79(-19.71%)
Nov 05, 2015 2.579 4.903 2.579 4.030 2,850,176 +1.48(+58.08%)
Nov 04, 2015 2.550 2.557 2.344 2.550 5,404 -0.02(-0.76%)
Nov 03, 2015 2.550 2.579 2.510 2.569 3,603 -0.01(-0.38%)
Nov 02, 2015 2.599 2.599 2.501 2.579 6,860 -0.02(-0.75%)
Oct 29, 2015 2.501 2.599 2.599 2.599 26 -0.14(-5.02%)
Oct 28, 2015 2.677 2.736 2.565 2.736 1,233 +0.08(+2.95%)
Oct 27, 2015 2.579 2.746 2.579 2.658 4,178 +0.00(+0.00%)
Oct 26, 2015 2.569 2.775 2.569 2.658 2,396 -0.01(-0.40%)
Oct 23, 2015 3.089 3.089 2.550 2.668 16,611 -0.20(-7.13%)
Oct 22, 2015 3.019 3.138 2.863 2.873 11,889 -0.26(-8.44%)
Oct 21, 2015 3.236 3.236 3.020 3.138 5,002 -0.11(-3.32%)
Oct 20, 2015 3.246 3.246 3.246 3.246 102 +0.02(+0.61%)
Oct 19, 2015 3.226 3.275 3.226 3.226 6,266 -0.05(-1.50%)
Oct 16, 2015 3.187 3.275 3.138 3.275 19,834 +0.18(+5.73%)
Oct 15, 2015 3.109 3.138 2.991 3.098 6,200 +0.13(+4.48%)
Oct 14, 2015 3.117 3.117 2.962 2.965 2,344 -0.13(-4.08%)
Oct 13, 2015 3.091 3.091 3.091 3.091 1,065 -0.03(-0.90%)
Oct 12, 2015 3.109 3.138 3.041 3.119 11,549 -0.06(-1.83%)
Oct 09, 2015 3.609 3.637 3.118 3.177 12,503 -0.21(-6.09%)
Oct 08, 2015 3.354 3.432 3.275 3.383 9,565 +0.10(+2.98%)
Oct 07, 2015 3.138 3.343 3.138 3.285 8,570 +0.01(+0.42%)
Oct 06, 2015 3.383 3.383 3.187 3.271 4,973 -0.11(-3.30%)
Oct 05, 2015 3.216 3.599 3.138 3.383 7,159 +0.15(+4.55%)
Oct 02, 2015 3.236 3.236 3.236 3.236 112 +0.27(+9.27%)
Oct 01, 2015 2.795 3.040 2.795 2.962 419 +0.17(+5.96%)
Sep 30, 2015 3.089 3.089 2.795 2.795 1,408 +0.04(+1.42%)
Sep 29, 2015 2.795 3.138 2.756 2.756 28,689 -0.05(-1.92%)
Sep 28, 2015 2.833 2.912 2.726 2.810 9,569 -0.14(-4.82%)
Sep 25, 2015 3.197 3.197 2.952 2.952 23,855 -0.24(-7.38%)
Sep 24, 2015 3.589 3.589 3.069 3.187 18,548 -0.12(-3.56%)
Sep 23, 2015 3.373 3.579 3.089 3.305 37,198 -0.17(-4.80%)
Sep 22, 2015 3.608 3.668 3.432 3.471 14,877 -0.21(-5.60%)
Sep 21, 2015 3.972 4.021 3.658 3.677 27,370 -0.07(-1.83%)
Sep 18, 2015 4.001 4.315 3.746 3.746 77,748 -0.17(-4.26%)
Sep 17, 2015 4.001 4.050 3.913 3.913 8,616 +0.03(+0.76%)
Sep 16, 2015 3.893 4.050 3.834 3.883 10,417 +0.06(+1.54%)
Sep 15, 2015 3.903 4.026 3.766 3.824 17,158 -0.17(-4.18%)
Sep 14, 2015 4.064 4.187 3.628 3.991 58,266 -0.17(-4.01%)
Sep 11, 2015 4.364 4.383 4.089 4.158 17,262 -0.21(-4.72%)
Sep 10, 2015 4.570 4.903 4.217 4.364 47,090 -0.23(-4.91%)
Sep 09, 2015 4.187 5.090 3.923 4.589 94,597 +0.28(+6.61%)
Sep 08, 2015 3.746 4.521 3.746 4.305 69,438 +0.56(+14.92%)
Sep 04, 2015 3.854 3.746 3.746 3.746 11,523 +0.07(+1.87%)
Sep 03, 2015 3.628 4.089 3.432 3.677 15,175 +0.16(+4.46%)
Sep 02, 2015 3.754 3.820 3.481 3.520 12,126 -0.21(-5.53%)
Sep 01, 2015 3.491 3.903 3.491 3.726 30,151 +0.05(+1.33%)
Aug 31, 2015 3.697 3.697 3.550 3.677 8,316 +0.16(+4.46%)
Aug 28, 2015 3.491 3.717 3.491 3.520 10,509 -0.15(-4.01%)
Aug 27, 2015 3.668 3.766 3.481 3.668 11,206 +0.00(+0.00%)
Aug 26, 2015 3.854 3.883 3.511 3.668 41,744 -0.19(-4.83%)
Aug 25, 2015 4.030 4.030 3.619 3.854 26,266 -0.01(-0.25%)
Aug 24, 2015 3.901 4.109 3.775 3.864 21,228 -0.23(-5.52%)
Aug 21, 2015 4.168 4.168 3.815 4.089 35,525 +0.06(+1.46%)
Aug 20, 2015 3.913 4.315 4.114 4.030 32,059 -0.08(-2.03%)
Aug 19, 2015 4.354 4.426 3.776 4.114 58,657 -0.37(-8.21%)
Aug 18, 2015 4.509 4.509 4.187 4.482 16,454 -0.06(-1.30%)
Aug 17, 2015 3.932 4.668 3.726 4.540 102,616 +0.63(+16.04%)
Aug 14, 2015 3.972 4.104 3.775 3.913 37,734 -0.06(-1.48%)
Aug 13, 2015 4.364 4.707 3.677 3.972 49,981 -0.46(-10.40%)
Aug 12, 2015 5.050 5.050 4.178 4.432 68,624 -0.62(-12.23%)
Aug 11, 2015 5.266 5.658 4.756 5.050 231,776 -0.36(-6.70%)
Aug 10, 2015 5.178 5.511 4.903 5.413 72,557 +0.20(+3.76%)
Aug 07, 2015 5.394 5.480 4.766 5.217 58,743 -0.19(-3.45%)
Aug 06, 2015 5.698 6.080 5.394 5.403 75,114 -0.14(-2.48%)
Aug 05, 2015 6.438 7.012 5.276 5.541 162,337 -0.84(-13.21%)
Aug 04, 2015 6.570 6.864 6.080 6.384 90,106 -0.19(-2.84%)
Aug 03, 2015 7.355 7.355 6.217 6.570 187,645 -0.44(-6.29%)
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.