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 (%)
Sep 29, 2021 3.873 3.873 3.873 0 -0.16(-3.95%)
Sep 28, 2021 3.993 4.052 3.914 4.032 209,764 +0.01(+0.25%)
Sep 27, 2021 3.993 4.132 3.983 4.023 219,178 +0.02(+0.50%)
Sep 24, 2021 4.052 4.122 3.983 4.003 168,373 -0.12(-2.90%)
Sep 23, 2021 4.112 4.271 4.032 4.122 735,209 -1.31(-24.18%)
Sep 22, 2021 5.476 5.516 5.317 5.436 355,334 +0.02(+0.37%)
Sep 21, 2021 5.496 5.516 5.367 5.417 201,732 -0.02(-0.37%)
Sep 20, 2021 5.476 5.486 5.256 5.436 206,712 -0.03(-0.55%)
Sep 17, 2021 5.466 5.556 5.362 5.466 161,806 -0.01(-0.18%)
Sep 16, 2021 5.596 5.646 5.436 5.476 145,726 -0.05(-0.90%)
Sep 15, 2021 5.536 5.695 5.486 5.526 206,638 +0.00(+0.00%)
Sep 14, 2021 5.476 5.526 5.387 5.526 116,378 +0.16(+2.97%)
Sep 13, 2021 5.426 5.466 5.332 5.367 147,902 -0.09(-1.64%)
Sep 10, 2021 5.446 5.546 5.397 5.456 133,325 -0.01(-0.18%)
Sep 09, 2021 5.417 5.576 5.407 5.466 68,868 +0.03(+0.55%)
Sep 08, 2021 5.646 5.755 5.377 5.436 231,623 -0.20(-3.53%)
Sep 07, 2021 5.526 5.845 5.526 5.636 317,797 +0.11(+1.98%)
Sep 03, 2021 5.765 5.857 5.476 5.526 147,256 -0.23(-3.98%)
Sep 02, 2021 5.695 5.775 5.655 5.755 101,527 +0.07(+1.23%)
Sep 01, 2021 5.865 5.865 5.546 5.685 342,999 -0.23(-3.87%)
Aug 31, 2021 5.835 5.944 5.785 5.914 219,408 +0.09(+1.54%)
Aug 30, 2021 5.835 5.849 5.731 5.825 217,317 +0.03(+0.52%)
Aug 27, 2021 5.695 5.805 5.556 5.795 429,988 +0.13(+2.28%)
Aug 26, 2021 5.675 5.675 5.546 5.665 276,815 +0.06(+1.07%)
Aug 25, 2021 5.556 5.626 5.456 5.606 321,502 +0.08(+1.44%)
Aug 24, 2021 5.456 5.576 5.387 5.526 796,823 +0.09(+1.65%)
Aug 23, 2021 5.456 5.456 5.357 5.436 358,524 +0.00(+0.00%)
Aug 20, 2021 5.474 5.474 5.337 5.436 202,146 -0.01(-0.18%)
Aug 19, 2021 5.227 5.456 5.208 5.446 680,105 +0.21(+3.99%)
Aug 18, 2021 5.456 5.456 5.187 5.237 484,480 -0.19(-3.46%)
Aug 17, 2021 5.207 5.456 5.163 5.425 1,234,807 +0.34(+6.63%)
Aug 16, 2021 4.510 5.626 4.411 5.088 7,006,318 +0.52(+11.33%)
Aug 13, 2021 4.610 4.610 4.520 4.570 21,792 -0.04(-0.86%)
Aug 12, 2021 4.361 4.610 4.361 4.610 57,692 +0.33(+7.67%)
Aug 11, 2021 4.361 4.379 4.242 4.281 46,439 -0.08(-1.83%)
Aug 10, 2021 4.471 4.471 4.301 4.361 47,964 -0.10(-2.23%)
Aug 09, 2021 4.471 4.481 4.381 4.461 23,987 -0.01(-0.22%)
Aug 06, 2021 4.461 4.481 4.441 4.471 11,447 -0.01(-0.22%)
Aug 05, 2021 4.491 4.500 4.461 4.481 14,467 -0.03(-0.66%)
Aug 04, 2021 4.520 4.550 4.462 4.510 22,420 +0.01(+0.22%)
Aug 03, 2021 4.550 4.550 4.481 4.500 24,854 -0.02(-0.44%)
Aug 02, 2021 4.520 4.600 4.490 4.520 60,079 +0.00(+0.00%)
Jul 30, 2021 4.500 4.530 4.451 4.520 8,973 +0.04(+0.89%)
Jul 29, 2021 4.570 4.610 4.461 4.481 49,167 -0.09(-1.96%)
Jul 28, 2021 4.510 4.659 4.451 4.570 62,489 +0.04(+0.88%)
Jul 27, 2021 4.570 4.570 4.482 4.530 14,356 -0.02(-0.44%)
Jul 26, 2021 4.590 4.610 4.550 4.550 14,160 -0.04(-0.87%)
Jul 23, 2021 4.610 4.630 4.560 4.590 51,395 +0.00(+0.00%)
Jul 22, 2021 4.550 4.620 4.540 4.590 59,711 +0.06(+1.32%)
Jul 21, 2021 4.520 4.540 4.520 4.530 14,530 +0.03(+0.66%)
Jul 20, 2021 4.560 4.560 4.481 4.500 25,528 -0.02(-0.55%)
Jul 19, 2021 4.510 4.640 4.446 4.525 60,638 -0.02(-0.55%)
Jul 16, 2021 4.540 4.610 4.491 4.550 25,399 +0.06(+1.33%)
Jul 15, 2021 4.451 4.503 4.451 4.491 32,061 +0.02(+0.45%)
Jul 14, 2021 4.491 4.518 4.451 4.471 11,940 -0.02(-0.44%)
Jul 13, 2021 4.431 4.491 4.430 4.491 10,126 +0.05(+1.12%)
Jul 12, 2021 4.431 4.451 4.381 4.441 49,152 +0.00(+0.00%)
Jul 09, 2021 4.441 4.451 4.381 4.441 11,874 +0.06(+1.36%)
Jul 08, 2021 4.461 4.520 4.371 4.381 46,774 -0.14(-3.08%)
Jul 07, 2021 4.620 4.650 4.491 4.520 32,083 -0.08(-1.73%)
Jul 06, 2021 4.700 4.729 4.580 4.600 59,906 -0.10(-2.12%)
Jul 02, 2021 4.630 4.700 4.600 4.700 39,528 +0.03(+0.64%)
Jul 01, 2021 4.710 4.734 4.640 4.670 26,980 -0.04(-0.85%)
Jun 30, 2021 4.839 4.849 4.620 4.710 44,101 -0.11(-2.27%)
Jun 29, 2021 4.720 4.869 4.550 4.819 107,167 +0.10(+2.11%)
Jun 28, 2021 4.879 4.888 4.670 4.720 74,589 -0.15(-3.07%)
Jun 25, 2021 4.590 4.869 4.560 4.869 182,331 +0.31(+6.77%)
Jun 24, 2021 4.520 4.560 4.515 4.560 22,499 +0.05(+1.10%)
Jun 23, 2021 4.361 4.520 4.346 4.510 25,626 +0.15(+3.42%)
Jun 22, 2021 4.351 4.421 4.288 4.361 62,635 -0.08(-1.79%)
Jun 21, 2021 4.520 4.570 4.411 4.441 36,224 -0.05(-1.11%)
Jun 18, 2021 4.461 4.491 4.411 4.491 22,589 +0.00(+0.00%)
Jun 17, 2021 4.481 4.491 4.411 4.491 31,919 +0.01(+0.22%)
Jun 16, 2021 4.570 4.570 4.451 4.481 40,307 -0.08(-1.75%)
Jun 15, 2021 4.620 4.629 4.500 4.560 41,029 -0.05(-1.08%)
Jun 14, 2021 4.680 4.680 4.481 4.610 61,522 -0.03(-0.64%)
Jun 11, 2021 4.630 4.680 4.630 4.640 23,168 -0.01(-0.21%)
Jun 10, 2021 4.570 4.779 4.540 4.650 107,156 +0.18(+4.01%)
Jun 09, 2021 4.421 4.540 4.381 4.471 111,478 +0.05(+1.13%)
Jun 08, 2021 4.590 4.590 4.381 4.421 60,688 -0.11(-2.42%)
Jun 07, 2021 4.451 4.660 4.362 4.530 278,611 +0.20(+4.60%)
Jun 04, 2021 4.301 4.340 4.252 4.331 28,811 +0.03(+0.69%)
Jun 03, 2021 4.321 4.331 4.252 4.301 67,297 -0.03(-0.69%)
Jun 02, 2021 4.371 4.372 4.271 4.331 76,252 +0.04(+0.93%)
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.