Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 +0.19 (+0.54%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
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%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.