Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Magnificent Seven ETF (NQ: MAGS )

42.90 -0.08 (-0.19%)
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 (%)
Jan 31, 2003 4.655 4.775 4.424 4.424 3,763 -0.12(-2.63%)
Jan 30, 2003 4.567 4.624 4.408 4.543 5,770 -0.02(-0.52%)
Jan 29, 2003 4.464 4.703 4.464 4.567 15,681 +0.10(+2.30%)
Jan 28, 2003 4.543 4.783 4.464 4.465 29,858 -0.31(-6.49%)
Jan 27, 2003 4.543 5.006 4.543 4.775 21,076 +0.02(+0.52%)
Jan 24, 2003 4.735 4.799 4.719 4.750 29,482 -0.06(-1.18%)
Jan 23, 2003 4.719 4.846 4.719 4.806 32,492 +0.08(+1.69%)
Jan 22, 2003 4.663 4.814 4.663 4.727 55,200 +0.07(+1.54%)
Jan 21, 2003 4.599 4.703 4.480 4.655 30,611 +0.25(+5.61%)
Jan 17, 2003 4.512 4.512 4.384 4.408 16,183 -0.02(-0.56%)
Jan 16, 2003 4.543 4.703 4.392 4.433 15,305 +0.04(+0.91%)
Jan 15, 2003 4.384 4.400 4.384 4.393 2,760 -0.03(-0.70%)
Jan 14, 2003 4.384 4.496 4.384 4.424 13,172 -0.02(-0.36%)
Jan 13, 2003 4.432 4.456 4.336 4.440 20,072 -0.10(-2.28%)
Jan 10, 2003 4.551 4.551 4.352 4.543 24,212 -0.02(-0.52%)
Jan 09, 2003 4.623 4.623 4.504 4.567 13,800 +0.20(+4.56%)
Jan 08, 2003 4.384 4.480 4.145 4.368 11,918 -0.08(-1.79%)
Jan 07, 2003 4.432 4.583 4.384 4.448 19,069 -0.18(-3.81%)
Jan 06, 2003 4.703 4.766 4.392 4.624 14,301 +0.04(+0.89%)
Jan 03, 2003 4.623 4.663 4.583 4.583 4,140 -0.10(-2.06%)
Jan 02, 2003 4.392 4.719 4.392 4.680 12,420 -0.17(-3.44%)
Dec 31, 2002 4.799 4.910 4.791 4.846 20,951 +0.10(+2.18%)
Dec 30, 2002 4.783 4.822 4.551 4.743 57,207 -0.03(-0.67%)
Dec 27, 2002 4.743 4.783 4.711 4.775 22,331 +0.03(+0.67%)
Dec 26, 2002 4.783 4.814 4.719 4.743 41,149 +0.16(+3.48%)
Dec 24, 2002 4.806 4.806 4.304 4.583 96,600 +0.44(+10.58%)
Dec 23, 2002 4.360 4.416 4.304 4.145 19,320 -0.27(-6.14%)
Dec 20, 2002 4.360 4.416 4.304 4.416 9,534 +0.19(+4.51%)
Dec 19, 2002 4.504 4.504 4.185 4.225 23,334 -0.40(-8.60%)
Dec 18, 2002 4.551 4.623 4.551 4.623 24,087 -0.02(-0.34%)
Dec 17, 2002 4.512 4.639 4.512 4.639 22,331 +0.00(+0.00%)
Dec 16, 2002 4.783 4.854 4.639 4.639 12,169 -0.10(-2.02%)
Dec 13, 2002 4.679 4.791 4.551 4.735 14,678 -0.13(-2.62%)
Dec 12, 2002 4.870 4.926 4.862 4.862 11,040 -0.02(-0.49%)
Dec 11, 2002 5.022 5.022 4.862 4.886 16,434 -0.06(-1.13%)
Dec 10, 2002 4.918 5.030 4.870 4.942 18,441 +0.06(+1.31%)
Dec 09, 2002 4.886 4.990 4.878 4.878 29,105 -0.13(-2.55%)
Dec 06, 2002 4.926 5.006 4.926 5.006 9,409 -0.11(-2.18%)
Dec 05, 2002 5.133 5.141 4.926 5.117 18,692 +0.04(+0.79%)
Dec 04, 2002 5.165 5.165 4.918 5.077 13,423 +0.10(+1.92%)
Dec 03, 2002 4.974 5.093 4.974 4.982 40,898 +0.04(+0.81%)
Dec 02, 2002 5.181 5.421 4.926 4.942 78,284 -0.23(-4.47%)
Nov 29, 2002 5.181 5.189 4.886 5.173 4,265 +0.09(+1.72%)
Nov 27, 2002 5.173 5.181 4.886 5.085 12,420 +0.14(+2.90%)
Nov 26, 2002 4.886 5.054 4.886 4.942 4,892 -0.10(-2.05%)
Nov 25, 2002 5.173 5.173 4.878 5.046 28,603 -0.22(-4.09%)
Nov 22, 2002 5.333 5.333 5.030 5.261 17,061 -0.02(-0.30%)
Nov 21, 2002 4.942 5.380 4.886 5.277 35,629 +0.32(+6.45%)
Nov 20, 2002 4.878 5.181 4.878 4.957 3,136 +0.03(+0.65%)
Nov 19, 2002 4.974 4.989 4.870 4.925 13,047 -0.10(-2.08%)
Nov 18, 2002 5.461 5.461 4.990 5.030 13,925 -0.35(-6.52%)
Nov 15, 2002 5.341 5.500 5.316 5.380 10,789 +0.14(+2.58%)
Nov 14, 2002 5.372 5.524 4.791 5.245 10,412 +0.05(+0.92%)
Nov 13, 2002 4.846 5.301 4.799 5.197 75,398 +0.41(+8.49%)
Nov 12, 2002 4.934 4.942 4.735 4.791 22,707 -0.12(-2.43%)
Nov 11, 2002 4.583 5.054 4.384 4.910 66,491 +0.43(+9.61%)
Nov 08, 2002 4.402 4.543 4.384 4.480 8,530 +0.08(+1.81%)
Nov 07, 2002 4.504 4.623 4.400 4.400 7,778 -0.09(-1.95%)
Nov 06, 2002 4.583 4.591 4.392 4.488 13,925 +0.18(+4.07%)
Nov 05, 2002 4.400 4.519 4.241 4.312 19,320 -0.11(-2.52%)
Nov 04, 2002 4.225 4.583 4.145 4.424 14,803 +0.28(+6.73%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.