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 )

40.77 +0.08 (+0.20%)
Official Closing 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 (%)
May 30, 2003 4.783 4.934 4.783 4.933 11,290 +0.18(+3.84%)
May 29, 2003 4.854 4.942 4.751 4.751 8,154 -0.04(-0.83%)
May 28, 2003 4.743 4.862 4.743 4.791 10,538 +0.02(+0.33%)
May 27, 2003 4.775 4.775 4.751 4.775 3,010 +0.00(+0.00%)
May 23, 2003 4.743 4.822 4.735 4.775 5,896 -0.03(-0.66%)
May 22, 2003 4.759 4.854 4.743 4.806 2,760 +0.04(+0.84%)
May 21, 2003 4.759 4.767 4.759 4.767 627 -0.10(-1.97%)
May 20, 2003 4.783 4.862 4.775 4.862 28,729 +0.10(+2.01%)
May 19, 2003 4.982 4.990 4.767 4.767 27,223 -0.16(-3.24%)
May 16, 2003 4.894 4.982 4.791 4.926 19,947 +0.06(+1.31%)
May 15, 2003 4.783 4.862 4.783 4.862 17,061 +0.06(+1.33%)
May 14, 2003 4.830 4.894 4.799 4.799 10,161 -0.02(-0.50%)
May 13, 2003 4.846 4.902 4.783 4.822 23,460 -0.09(-1.79%)
May 12, 2003 4.870 4.942 4.870 4.910 13,549 +0.05(+0.98%)
May 09, 2003 4.703 4.942 4.703 4.862 20,825 +0.02(+0.49%)
May 08, 2003 4.743 4.862 4.711 4.838 10,789 +0.10(+2.03%)
May 07, 2003 4.743 4.743 4.632 4.742 7,903 +0.05(+1.00%)
May 06, 2003 4.735 4.735 4.623 4.695 3,638 -0.04(-0.84%)
May 05, 2003 4.504 4.735 4.504 4.735 17,061 +0.19(+4.21%)
May 02, 2003 4.440 4.559 4.440 4.543 14,301 +0.12(+2.70%)
May 01, 2003 4.360 4.432 4.360 4.424 14,176 +0.08(+1.83%)
Apr 30, 2003 4.249 4.344 4.249 4.344 22,331 +0.14(+3.42%)
Apr 29, 2003 4.233 4.312 4.193 4.201 3,387 +0.04(+0.86%)
Apr 28, 2003 4.041 4.185 4.041 4.165 23,961 +0.18(+4.50%)
Apr 25, 2003 3.993 4.049 3.842 3.985 13,172 -0.01(-0.20%)
Apr 24, 2003 3.938 4.017 3.930 3.993 8,656 +0.06(+1.42%)
Apr 23, 2003 3.922 3.946 3.826 3.938 10,538 -0.05(-1.20%)
Apr 22, 2003 3.970 4.049 3.778 3.985 20,951 +0.02(+0.40%)
Apr 21, 2003 3.970 4.081 3.970 3.970 752 -0.09(-2.16%)
Apr 17, 2003 4.105 4.105 4.025 4.057 3,136 -0.03(-0.78%)
Apr 16, 2003 4.001 4.097 4.001 4.089 9,534 +0.10(+2.40%)
Apr 15, 2003 4.049 4.049 3.970 3.993 8,029 -0.06(-1.38%)
Apr 14, 2003 3.993 4.065 3.970 4.049 28,227 +0.18(+4.53%)
Apr 11, 2003 3.985 4.105 3.802 3.874 61,222 -0.22(-5.45%)
Apr 10, 2003 4.129 4.145 3.970 4.097 7,527 -0.01(-0.19%)
Apr 09, 2003 4.089 4.161 4.089 4.105 2,509 -0.04(-0.96%)
Apr 08, 2003 4.105 4.185 4.105 4.145 7,527 -0.06(-1.52%)
Apr 07, 2003 4.105 4.209 4.105 4.209 14,678 +0.10(+2.52%)
Apr 04, 2003 4.129 4.185 4.057 4.105 4,014 +0.03(+0.78%)
Apr 03, 2003 4.113 4.161 4.025 4.073 6,147 -0.05(-1.16%)
Apr 02, 2003 4.105 4.217 4.065 4.121 10,538 +0.06(+1.37%)
Apr 01, 2003 4.097 4.121 3.970 4.065 8,907 -0.03(-0.78%)
Mar 31, 2003 4.121 4.121 3.987 4.097 3,512 +0.00(+0.00%)
Mar 28, 2003 4.066 4.113 4.065 4.097 2,383 -0.01(-0.19%)
Mar 27, 2003 4.065 4.145 4.065 4.105 3,261 +0.03(+0.78%)
Mar 26, 2003 4.065 4.145 4.065 4.073 2,132 -0.03(-0.78%)
Mar 25, 2003 4.081 4.122 3.970 4.105 9,785 +0.06(+1.38%)
Mar 24, 2003 4.057 4.097 3.954 4.049 652,367 -0.04(-0.96%)
Mar 21, 2003 4.065 4.145 3.993 4.088 15,180 +0.06(+1.56%)
Mar 20, 2003 4.193 4.193 3.985 4.025 10,161 -0.14(-3.44%)
Mar 19, 2003 4.185 4.300 3.938 4.169 27,675 +0.01(+0.25%)
Mar 18, 2003 4.113 4.241 4.057 4.158 19,379 +0.05(+1.30%)
Mar 17, 2003 4.017 4.105 3.985 4.105 14,778 +0.10(+2.59%)
Mar 14, 2003 3.922 4.065 3.906 4.001 67,369 -0.06(-1.38%)
Mar 13, 2003 3.985 4.057 3.954 4.057 12,420 +0.07(+1.80%)
Mar 12, 2003 3.922 3.985 3.922 3.985 1,380 -0.06(-1.57%)
Mar 11, 2003 3.946 4.105 3.946 4.049 21,578 +0.06(+1.60%)
Mar 10, 2003 4.001 4.049 3.906 3.985 8,154 -0.05(-1.19%)
Mar 07, 2003 4.081 4.081 3.914 4.033 22,331 -0.03(-0.80%)
Mar 06, 2003 4.017 4.217 3.985 4.066 58,211 +0.03(+0.81%)
Mar 05, 2003 3.993 4.033 3.866 4.033 9,158 +0.04(+1.00%)
Mar 04, 2003 4.017 4.041 3.858 3.993 8,656 +0.05(+1.21%)
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.