Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 UNCHANGED
Streaming Delayed 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 (%)
May 31, 2019 0.2726 0.3027 0.2343 0.2452 1,408,090 -0.04(-13.41%)
May 30, 2019 0.2148 0.3515 0.2050 0.2831 5,355,478 +0.06(+28.43%)
May 29, 2019 0.2169 0.2441 0.2050 0.2205 1,244,556 +0.00(+1.62%)
May 28, 2019 0.2246 0.2252 0.2138 0.2169 158,782 -0.01(-3.39%)
May 24, 2019 0.2158 0.2248 0.2109 0.2246 183,641 +0.00(+2.22%)
May 23, 2019 0.2227 0.2227 0.2102 0.2197 184,463 -0.00(-1.36%)
May 22, 2019 0.2255 0.2308 0.2227 0.2227 179,233 -0.01(-3.51%)
May 21, 2019 0.2343 0.2343 0.2226 0.2308 186,997 -0.00(-1.21%)
May 20, 2019 0.2441 0.2539 0.2246 0.2336 261,377 -0.01(-4.28%)
May 17, 2019 0.2334 0.2539 0.2334 0.2441 253,902 -0.01(-3.85%)
May 16, 2019 0.2343 0.2636 0.2246 0.2539 724,707 +0.02(+8.24%)
May 15, 2019 0.2318 0.2441 0.2246 0.2345 216,384 +0.01(+4.43%)
May 14, 2019 0.2294 0.2430 0.2246 0.2246 173,014 -0.01(-2.25%)
May 13, 2019 0.2445 0.2636 0.2284 0.2297 310,999 -0.01(-6.03%)
May 10, 2019 0.2685 0.2734 0.2436 0.2445 197,571 +0.00(+0.16%)
May 09, 2019 0.2636 0.2734 0.2441 0.2441 244,359 -0.01(-3.85%)
May 08, 2019 0.2441 0.2734 0.2441 0.2539 390,833 +0.02(+7.30%)
May 07, 2019 0.2490 0.2490 0.2302 0.2366 245,333 -0.01(-4.98%)
May 06, 2019 0.2519 0.2539 0.2132 0.2490 281,268 -0.01(-5.20%)
May 03, 2019 0.2636 0.2661 0.2539 0.2626 378,037 -0.00(-0.37%)
May 02, 2019 0.2636 0.2831 0.2617 0.2636 311,667 +0.00(+0.00%)
May 01, 2019 0.2789 0.2875 0.2587 0.2636 478,499 -0.02(-6.90%)
Apr 30, 2019 0.2919 0.3027 0.2789 0.2831 397,498 -0.01(-3.04%)
Apr 29, 2019 0.3027 0.3027 0.2734 0.2920 259,216 -0.00(-0.23%)
Apr 26, 2019 0.2929 0.3027 0.2734 0.2927 295,076 +0.00(+0.40%)
Apr 25, 2019 0.2831 0.2929 0.2770 0.2915 269,161 +0.01(+3.21%)
Apr 24, 2019 0.2929 0.2929 0.2784 0.2825 244,566 -0.01(-1.97%)
Apr 23, 2019 0.2831 0.3027 0.2831 0.2881 102,806 +0.00(+0.03%)
Apr 22, 2019 0.2833 0.3027 0.2831 0.2880 132,043 -0.00(-1.67%)
Apr 18, 2019 0.3027 0.3027 0.2825 0.2929 137,552 -0.00(-0.33%)
Apr 17, 2019 0.3104 0.3124 0.2841 0.2939 148,257 -0.01(-2.90%)
Apr 16, 2019 0.3177 0.3177 0.3027 0.3027 70,184 -0.01(-4.26%)
Apr 15, 2019 0.3320 0.3417 0.3027 0.3161 220,761 -0.01(-1.61%)
Apr 12, 2019 0.3394 0.3407 0.3160 0.3213 129,665 -0.02(-5.92%)
Apr 11, 2019 0.3300 0.3470 0.3271 0.3415 105,899 +0.01(+2.85%)
Apr 10, 2019 0.3486 0.3486 0.3300 0.3321 87,149 -0.01(-2.83%)
Apr 09, 2019 0.3417 0.3417 0.3300 0.3417 93,144 -0.00(-0.20%)
Apr 08, 2019 0.3388 0.3515 0.3383 0.3424 191,306 +0.00(+0.60%)
Apr 05, 2019 0.3242 0.3417 0.3242 0.3404 131,099 -0.00(-0.40%)
Apr 04, 2019 0.3417 0.3515 0.3320 0.3417 59,324 +0.00(+0.00%)
Apr 03, 2019 0.3476 0.3476 0.3330 0.3417 46,471 -0.00(-0.60%)
Apr 02, 2019 0.3588 0.3604 0.3320 0.3438 275,345 +0.01(+2.98%)
Apr 01, 2019 0.2958 0.3417 0.2957 0.3338 290,276 +0.04(+12.10%)
Mar 29, 2019 0.2949 0.3222 0.2864 0.2978 658,365 -0.02(-7.58%)
Mar 28, 2019 0.3320 0.3417 0.2831 0.3222 809,312 -0.01(-3.42%)
Mar 27, 2019 0.3320 0.3608 0.3224 0.3336 342,713 +0.01(+1.70%)
Mar 26, 2019 0.3417 0.3622 0.3173 0.3281 1,090,925 -0.05(-13.45%)
Mar 25, 2019 0.3808 0.4023 0.3417 0.3790 505,636 -0.01(-1.97%)
Mar 22, 2019 0.3827 0.3906 0.3808 0.3866 132,328 -0.00(-1.00%)
Mar 21, 2019 0.3905 0.4198 0.3808 0.3905 282,274 +0.01(+2.56%)
Mar 20, 2019 0.4296 0.4687 0.3808 0.3808 1,188,851 -0.03(-7.58%)
Mar 19, 2019 0.4589 0.4589 0.4101 0.4120 119,318 -0.01(-2.99%)
Mar 18, 2019 0.4003 0.4394 0.3905 0.4247 510,750 +0.03(+8.75%)
Mar 15, 2019 0.3993 0.3993 0.3857 0.3905 76,201 +0.00(+0.00%)
Mar 14, 2019 0.4023 0.4139 0.3818 0.3905 198,410 -0.01(-2.44%)
Mar 13, 2019 0.4198 0.4198 0.4003 0.4003 179,390 -0.02(-4.65%)
Mar 12, 2019 0.4169 0.4198 0.4150 0.4198 93,375 -0.01(-1.19%)
Mar 11, 2019 0.4491 0.4491 0.3905 0.4249 351,068 -0.01(-2.49%)
Mar 08, 2019 0.4296 0.4395 0.4130 0.4357 306,752 +0.03(+6.26%)
Mar 07, 2019 0.4003 0.4227 0.3711 0.4101 252,031 +0.01(+2.19%)
Mar 06, 2019 0.4201 0.4296 0.4003 0.4013 132,173 -0.03(-6.38%)
Mar 05, 2019 0.4223 0.4296 0.4201 0.4286 90,576 +0.00(+0.00%)
Mar 04, 2019 0.4198 0.4296 0.4103 0.4286 83,896 +0.00(+0.23%)
Mar 01, 2019 0.4150 0.4345 0.4110 0.4276 72,821 +0.01(+1.86%)
Feb 28, 2019 0.4296 0.4394 0.4150 0.4198 90,484 -0.00(-1.15%)
Feb 27, 2019 0.4123 0.4393 0.4123 0.4247 182,511 +0.01(+2.96%)
Feb 26, 2019 0.4120 0.4228 0.4102 0.4125 124,931 -0.02(-3.54%)
Feb 25, 2019 0.4167 0.4394 0.4016 0.4276 195,631 -0.00(-0.45%)
Feb 22, 2019 0.4198 0.4296 0.3905 0.4296 121,574 +0.00(+0.00%)
Feb 21, 2019 0.4198 0.4344 0.4198 0.4296 92,286 +0.00(+0.92%)
Feb 20, 2019 0.4245 0.4413 0.4245 0.4257 62,325 -0.01(-3.11%)
Feb 19, 2019 0.4296 0.4420 0.4277 0.4394 117,433 +0.01(+2.27%)
Feb 15, 2019 0.4394 0.4491 0.4296 0.4296 58,277 -0.01(-2.22%)
Feb 14, 2019 0.4382 0.4491 0.4347 0.4394 109,640 -0.00(-1.10%)
Feb 13, 2019 0.4335 0.4475 0.4326 0.4442 89,790 +0.01(+2.69%)
Feb 12, 2019 0.4269 0.4404 0.4269 0.4326 182,641 +0.01(+1.37%)
Feb 11, 2019 0.4394 0.4472 0.3916 0.4268 182,717 -0.02(-4.35%)
Feb 08, 2019 0.4374 0.4540 0.4374 0.4462 45,065 -0.01(-2.77%)
Feb 07, 2019 0.4638 0.4695 0.4286 0.4589 176,098 -0.00(-1.05%)
Feb 06, 2019 0.4783 0.4784 0.4638 0.4638 166,852 -0.01(-1.25%)
Feb 05, 2019 0.4783 0.4813 0.4689 0.4696 66,658 -0.00(-1.03%)
Feb 04, 2019 0.4589 0.4784 0.4589 0.4745 159,148 +0.01(+1.25%)
Feb 01, 2019 0.4589 0.4784 0.4589 0.4687 129,255 -0.01(-1.07%)
Jan 31, 2019 0.4589 0.4784 0.4589 0.4737 92,733 -0.00(-0.96%)
Jan 30, 2019 0.4688 0.4784 0.4594 0.4783 167,063 +0.01(+2.06%)
Jan 29, 2019 0.4589 0.4882 0.4296 0.4687 426,097 -0.01(-2.02%)
Jan 28, 2019 0.4647 0.4784 0.4492 0.4783 147,113 +0.01(+2.06%)
Jan 25, 2019 0.4687 0.4882 0.4491 0.4687 82,449 -0.01(-1.88%)
Jan 24, 2019 0.4589 0.4882 0.4198 0.4776 472,247 +0.01(+3.21%)
Jan 23, 2019 0.4560 0.4829 0.4560 0.4628 89,784 -0.01(-1.64%)
Jan 22, 2019 0.4921 0.4960 0.4491 0.4705 131,521 -0.03(-5.51%)
Jan 18, 2019 0.4784 0.4979 0.4589 0.4979 210,373 +0.02(+5.15%)
Jan 17, 2019 0.4784 0.4882 0.4440 0.4735 258,755 +0.00(+0.83%)
Jan 16, 2019 0.5643 0.5662 0.4418 0.4696 981,273 -0.07(-12.35%)
Jan 15, 2019 0.5077 0.5748 0.4982 0.5358 534,568 +0.02(+4.53%)
Jan 14, 2019 0.4931 0.5165 0.4882 0.5126 215,349 +0.01(+2.94%)
Jan 11, 2019 0.4882 0.5165 0.4833 0.4979 133,147 -0.01(-1.92%)
Jan 10, 2019 0.4882 0.5175 0.4784 0.5077 216,803 -0.01(-1.70%)
Jan 09, 2019 0.4774 0.5172 0.4444 0.5165 1,113,502 +0.02(+4.48%)
Jan 08, 2019 0.4784 0.4943 0.4774 0.4943 232,575 -0.01(-2.63%)
Jan 07, 2019 0.4687 0.5077 0.4687 0.5077 206,480 -0.01(-1.89%)
Jan 04, 2019 0.4394 0.5175 0.4394 0.5175 303,167 +0.06(+12.77%)
Jan 03, 2019 0.4589 0.4882 0.4394 0.4589 96,077 +0.00(+0.00%)
Jan 02, 2019 0.4296 0.4686 0.4296 0.4589 79,421 +0.00(+1.08%)
Dec 31, 2018 0.4882 0.4882 0.4345 0.4540 122,803 -0.01(-3.13%)
Dec 28, 2018 0.4198 0.4882 0.4198 0.4687 275,616 +0.04(+9.76%)
Dec 27, 2018 0.4392 0.4452 0.4198 0.4270 119,194 -0.01(-2.28%)
Dec 26, 2018 0.4223 0.4628 0.4198 0.4369 342,201 -0.00(-0.56%)
Dec 24, 2018 0.4589 0.4687 0.4101 0.4394 182,617 -0.03(-6.25%)
Dec 21, 2018 0.4882 0.4882 0.4198 0.4687 400,672 -0.04(-8.08%)
Dec 20, 2018 0.4871 0.5150 0.4623 0.5099 509,870 +0.03(+5.49%)
Dec 19, 2018 0.4589 0.5077 0.4589 0.4833 217,826 +0.01(+2.42%)
Dec 18, 2018 0.4883 0.5077 0.4687 0.4719 329,690 -0.03(-6.16%)
Dec 17, 2018 0.5224 0.5236 0.4605 0.5028 245,863 -0.01(-2.83%)
Dec 14, 2018 0.5175 0.5175 0.4882 0.5175 260,150 +0.03(+5.96%)
Dec 13, 2018 0.5073 0.5175 0.4687 0.4884 470,892 -0.01(-1.92%)
Dec 12, 2018 0.3905 0.5370 0.3905 0.4979 1,696,079 +0.11(+27.50%)
Dec 11, 2018 0.4159 0.4179 0.3905 0.3905 109,379 -0.02(-4.76%)
Dec 10, 2018 0.4003 0.4433 0.3710 0.4101 528,138 +0.00(+0.00%)
Dec 07, 2018 0.4687 0.4687 0.3905 0.4101 433,037 -0.04(-8.70%)
Dec 06, 2018 0.4882 0.4882 0.4491 0.4491 237,680 -0.02(-5.15%)
Dec 04, 2018 0.4892 0.5028 0.4687 0.4735 142,570 -0.03(-5.83%)
Dec 03, 2018 0.5077 0.5097 0.4979 0.5028 188,710 +0.01(+1.78%)
Nov 30, 2018 0.5126 0.5175 0.4882 0.4940 196,239 -0.02(-3.64%)
Nov 29, 2018 0.5176 0.5272 0.4980 0.5127 171,127 -0.01(-1.07%)
Nov 28, 2018 0.5477 0.5537 0.4589 0.5183 457,998 -0.03(-5.06%)
Nov 27, 2018 0.5663 0.5663 0.5272 0.5459 314,957 -0.01(-1.91%)
Nov 26, 2018 0.5126 0.5663 0.5097 0.5565 322,587 +0.03(+5.56%)
Nov 23, 2018 0.5565 0.5663 0.5272 0.5272 279,610 -0.03(-5.26%)
Nov 21, 2018 0.5565 0.5565 0.5565 0 +0.04(+7.55%)
Nov 20, 2018 0.5370 0.5663 0.5077 0.5175 692,137 +0.00(+0.63%)
Nov 19, 2018 0.4687 0.5758 0.4686 0.5142 1,364,485 +0.05(+9.73%)
Nov 16, 2018 0.4589 0.4784 0.4101 0.4687 851,429 +0.00(+1.05%)
Nov 15, 2018 0.3915 0.4765 0.3905 0.4638 1,622,181 +0.04(+10.47%)
Nov 14, 2018 0.4491 0.4589 0.3861 0.4198 5,317,423 +0.01(+2.38%)
Nov 13, 2018 0.4544 0.6249 0.3954 0.4101 31,902,652 +0.11(+34.66%)
Nov 12, 2018 0.3037 0.3222 0.2978 0.3045 111,195 -0.01(-2.53%)
Nov 09, 2018 0.3124 0.3222 0.3076 0.3124 112,663 +0.00(+1.59%)
Nov 08, 2018 0.3125 0.3397 0.3076 0.3076 90,130 -0.01(-4.55%)
Nov 07, 2018 0.3320 0.3417 0.3124 0.3222 165,944 -0.02(-4.60%)
Nov 06, 2018 0.3320 0.3556 0.3320 0.3377 79,029 -0.01(-3.92%)
Nov 05, 2018 0.3417 0.3613 0.3320 0.3515 386,199 +0.00(+0.28%)
Nov 02, 2018 0.3124 0.3710 0.3076 0.3505 818,040 +0.03(+8.79%)
Nov 01, 2018 0.3320 0.3320 0.2929 0.3222 537,999 +0.02(+6.45%)
Oct 31, 2018 0.2953 0.3124 0.2850 0.3027 489,845 +0.03(+10.64%)
Oct 30, 2018 0.3124 0.3318 0.2734 0.2736 1,308,740 -0.04(-12.44%)
Oct 29, 2018 0.2831 0.3124 0.2734 0.3124 973,496 +0.03(+11.50%)
Oct 26, 2018 0.2880 0.2929 0.2734 0.2802 385,002 -0.00(-1.03%)
Oct 25, 2018 0.3222 0.3222 0.2734 0.2831 1,161,356 -0.01(-3.33%)
Oct 24, 2018 0.3515 0.3515 0.2734 0.2929 1,314,244 -0.05(-14.29%)
Oct 23, 2018 0.3515 0.3710 0.3124 0.3417 322,127 -0.03(-7.41%)
Oct 22, 2018 0.3554 0.3788 0.3515 0.3691 357,655 -0.00(-0.53%)
Oct 19, 2018 0.4062 0.4150 0.3603 0.3710 709,883 -0.04(-10.80%)
Oct 18, 2018 0.4347 0.4347 0.3955 0.4159 312,126 -0.00(-0.77%)
Oct 17, 2018 0.3944 0.4296 0.3905 0.4192 497,612 +0.01(+2.21%)
Oct 16, 2018 0.3905 0.4979 0.3808 0.4101 3,844,715 +0.02(+5.66%)
Oct 15, 2018 0.3808 0.3998 0.3526 0.3881 434,560 +0.01(+1.92%)
Oct 12, 2018 0.4003 0.4003 0.3710 0.3808 379,676 -0.01(-2.50%)
Oct 11, 2018 0.3613 0.4198 0.3515 0.3905 933,337 +0.02(+4.99%)
Oct 10, 2018 0.3974 0.4091 0.3710 0.3720 1,435,972 -0.04(-9.29%)
Oct 09, 2018 0.3808 0.4687 0.3710 0.4101 4,172,942 +0.03(+7.69%)
Oct 08, 2018 0.3905 0.4003 0.3710 0.3808 649,989 -0.02(-4.88%)
Oct 05, 2018 0.4296 0.4784 0.4003 0.4003 1,197,921 -0.05(-10.87%)
Oct 04, 2018 0.4394 0.4882 0.4198 0.4491 3,048,761 +0.03(+7.73%)
Oct 03, 2018 0.4394 0.4491 0.3905 0.4169 2,764,271 +0.01(+1.67%)
Oct 02, 2018 0.3515 0.4589 0.3320 0.4101 3,767,459 +0.08(+23.53%)
Oct 01, 2018 0.3222 0.3417 0.3124 0.3320 1,261,869 +0.03(+9.68%)
Sep 28, 2018 0.3515 0.3613 0.2929 0.3027 1,003,935 -0.05(-15.16%)
Sep 27, 2018 0.3281 0.3593 0.3281 0.3568 514,369 +0.02(+6.53%)
Sep 26, 2018 0.3603 0.3710 0.3339 0.3349 823,973 -0.01(-2.00%)
Sep 25, 2018 0.3417 0.3808 0.3417 0.3417 2,799,853 +0.00(+0.00%)
Sep 24, 2018 0.3613 0.3613 0.3222 0.3417 632,340 +0.00(+0.86%)
Sep 21, 2018 0.3437 0.3564 0.3388 0.3388 304,191 -0.01(-1.70%)
Sep 20, 2018 0.3515 0.3515 0.3420 0.3447 208,495 +0.00(+1.15%)
Sep 19, 2018 0.3417 0.3515 0.3399 0.3407 408,568 -0.00(-0.29%)
Sep 18, 2018 0.3515 0.3710 0.3320 0.3417 230,533 -0.02(-5.38%)
Sep 17, 2018 0.3685 0.3759 0.3466 0.3612 159,417 +0.00(+0.79%)
Sep 14, 2018 0.3593 0.3710 0.3466 0.3583 125,978 -0.01(-3.42%)
Sep 13, 2018 0.3320 0.3808 0.3320 0.3710 332,707 +0.03(+8.57%)
Sep 12, 2018 0.3417 0.3613 0.3320 0.3417 353,745 -0.03(-7.16%)
Sep 11, 2018 0.3866 0.4003 0.3320 0.3681 1,052,117 -0.02(-4.92%)
Sep 10, 2018 0.3905 0.4101 0.3788 0.3871 347,445 +0.01(+1.67%)
Sep 07, 2018 0.4198 0.4198 0.3710 0.3808 567,722 -0.04(-9.22%)
Sep 06, 2018 0.4218 0.4491 0.4148 0.4194 247,572 -0.00(-0.09%)
Sep 05, 2018 0.4589 0.4589 0.4003 0.4198 526,773 -0.05(-10.42%)
Sep 04, 2018 0.4784 0.4980 0.3837 0.4687 1,572,618 -0.08(-14.29%)
Aug 31, 2018 0.5468 0.5468 0.5468 0 +0.01(+2.66%)
Aug 30, 2018 0.5468 0.5565 0.5282 0.5326 280,670 -0.02(-3.45%)
Aug 29, 2018 0.5292 0.5516 0.5273 0.5516 181,131 +0.02(+4.24%)
Aug 28, 2018 0.5199 0.5468 0.5083 0.5292 137,747 -0.01(-2.34%)
Aug 27, 2018 0.5370 0.5468 0.5175 0.5419 192,956 +0.01(+2.78%)
Aug 24, 2018 0.5370 0.5565 0.5272 0.5272 177,803 -0.02(-3.49%)
Aug 23, 2018 0.5453 0.5522 0.5302 0.5463 107,306 -0.00(-0.09%)
Aug 22, 2018 0.5272 0.5565 0.5272 0.5468 118,278 +0.02(+3.70%)
Aug 21, 2018 0.5175 0.5370 0.5077 0.5272 158,653 +0.00(+0.00%)
Aug 20, 2018 0.5097 0.5272 0.5097 0.5272 55,639 +0.01(+1.89%)
Aug 17, 2018 0.5077 0.5175 0.5077 0.5175 50,186 -0.00(-0.90%)
Aug 16, 2018 0.5126 0.5224 0.5077 0.5222 42,823 +0.01(+1.00%)
Aug 15, 2018 0.5148 0.5175 0.5077 0.5170 83,894 +0.01(+1.83%)
Aug 14, 2018 0.5077 0.5165 0.4994 0.5077 136,157 +0.00(+0.64%)
Aug 13, 2018 0.5224 0.5272 0.4979 0.5045 307,488 -0.00(-0.25%)
Aug 10, 2018 0.5077 0.5224 0.5038 0.5058 176,472 -0.00(-0.38%)
Aug 09, 2018 0.5253 0.5253 0.5077 0.5077 180,276 -0.01(-1.89%)
Aug 08, 2018 0.5272 0.5272 0.4979 0.5175 324,910 +0.01(+1.92%)
Aug 07, 2018 0.5311 0.5468 0.5077 0.5077 229,397 -0.05(-8.31%)
Aug 06, 2018 0.5565 0.5565 0.5206 0.5537 257,227 +0.01(+1.27%)
Aug 03, 2018 0.5370 0.5565 0.5175 0.5468 280,634 +0.02(+4.69%)
Aug 02, 2018 0.5272 0.5272 0.4980 0.5223 140,321 +0.01(+1.21%)
Aug 01, 2018 0.5112 0.5326 0.4999 0.5160 162,026 -0.00(-0.79%)
Jul 31, 2018 0.4979 0.5370 0.4979 0.5201 116,790 +0.00(+0.51%)
Jul 30, 2018 0.5712 0.5712 0.4901 0.5175 338,451 -0.04(-6.53%)
Jul 27, 2018 0.5419 0.5663 0.4979 0.5536 621,288 +0.02(+3.26%)
Jul 26, 2018 0.5809 0.4882 0.5361 1,489,379 -0.04(-7.71%)
Jul 25, 2018 0.5926 0.6136 0.5565 0.5809 759,777 -0.03(-5.56%)
Jul 24, 2018 0.7616 0.8397 0.5961 0.6151 9,380,133 +0.03(+5.85%)
Jul 23, 2018 0.5800 0.6044 0.5634 0.5811 123,792 -0.00(-0.63%)
Jul 20, 2018 0.5663 0.6150 0.5663 0.5848 186,406 -0.01(-1.80%)
Jul 19, 2018 0.5306 0.6530 0.5306 0.5956 1,221,548 +0.07(+12.96%)
Jul 18, 2018 0.5311 0.5405 0.5179 0.5272 185,172 -0.00(-0.57%)
Jul 17, 2018 0.5302 0.5468 0.5272 0.5303 75,465 -0.01(-2.07%)
Jul 16, 2018 0.5468 0.5574 0.5078 0.5415 240,542 -0.01(-2.29%)
Jul 13, 2018 0.5702 0.5761 0.5272 0.5542 235,823 -0.01(-2.14%)
Jul 12, 2018 0.5585 0.5761 0.5585 0.5663 378,164 +0.02(+2.97%)
Jul 11, 2018 0.5471 0.5562 0.5380 0.5500 95,554 -0.00(-0.34%)
Jul 10, 2018 0.5858 0.5858 0.5272 0.5518 436,349 -0.03(-5.69%)
Jul 09, 2018 0.5576 0.5853 0.5558 0.5851 231,083 +0.02(+3.56%)
Jul 06, 2018 0.5360 0.5758 0.5133 0.5650 391,091 +0.05(+9.73%)
Jul 05, 2018 0.4854 0.5368 0.4854 0.5149 233,906 +0.03(+6.07%)
Jul 03, 2018 0.4854 0.4854 0.4854 0 -0.01(-2.51%)
Jul 02, 2018 0.5175 0.5175 0.4687 0.4979 357,691 -0.02(-3.77%)
Jun 29, 2018 0.5020 0.5269 0.4979 0.5175 124,774 +0.00(+0.74%)
Jun 28, 2018 0.5464 0.5531 0.5020 0.5137 403,142 -0.03(-6.00%)
Jun 27, 2018 0.5464 0.5662 0.5464 0.5465 89,612 +0.02(+4.62%)
Jun 26, 2018 0.5289 0.5569 0.5224 0.5224 174,388 -0.02(-3.06%)
Jun 25, 2018 0.5663 0.5663 0.5175 0.5389 247,596 -0.01(-1.45%)
Jun 22, 2018 0.6053 0.6053 0.5272 0.5468 471,645 -0.01(-1.74%)
Jun 21, 2018 0.5712 0.5858 0.5175 0.5564 938,057 -0.01(-1.74%)
Jun 20, 2018 0.5321 0.5858 0.5321 0.5663 354,830 +0.02(+3.57%)
Jun 19, 2018 0.5557 0.5663 0.5468 0.5468 140,627 -0.00(-0.73%)
Jun 18, 2018 0.5761 0.5761 0.5468 0.5508 175,116 -0.03(-4.62%)
Jun 15, 2018 0.5774 0.5758 0.5774 199,316 +0.00(+0.29%)
Jun 14, 2018 0.5321 0.5809 0.5224 0.5758 511,656 +0.05(+8.56%)
Jun 13, 2018 0.5224 0.5419 0.4908 0.5304 558,292 -0.00(-0.35%)
Jun 12, 2018 0.5227 0.5370 0.5179 0.5322 173,310 -0.00(-0.87%)
Jun 11, 2018 0.5393 0.5419 0.5176 0.5369 208,855 -0.00(-0.15%)
Jun 08, 2018 0.5104 0.5476 0.4986 0.5377 291,601 +0.02(+3.94%)
Jun 07, 2018 0.5370 0.5468 0.4910 0.5173 373,898 -0.01(-2.81%)
Jun 06, 2018 0.5184 0.5468 0.5184 0.5322 273,233 +0.00(+0.94%)
Jun 05, 2018 0.5468 0.5468 0.5184 0.5272 308,761 -0.01(-1.59%)
Jun 04, 2018 0.5614 0.5614 0.5272 0.5357 191,080 -0.02(-3.40%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.