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 )

41.38 -0.03 (-0.07%)
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 (%)
Jul 29, 2005 8.505 8.768 8.370 8.641 276,381 +0.07(+0.84%)
Jul 28, 2005 8.306 8.951 7.899 8.569 570,469 +0.30(+3.66%)
Jul 27, 2005 8.330 8.330 8.091 8.266 127,953 -0.06(-0.77%)
Jul 26, 2005 8.274 8.449 8.083 8.330 211,148 +0.04(+0.48%)
Jul 25, 2005 8.083 8.529 7.931 8.290 698,172 +0.29(+3.59%)
Jul 22, 2005 7.812 8.370 7.620 8.003 436,987 +0.28(+3.61%)
Jul 21, 2005 7.812 7.851 7.604 7.724 213,918 +0.15(+2.00%)
Jul 20, 2005 7.652 7.652 7.333 7.572 137,861 -0.02(-0.21%)
Jul 19, 2005 7.572 7.651 7.373 7.588 76,500 +0.07(+0.95%)
Jul 18, 2005 7.700 7.796 7.293 7.517 134,333 -0.18(-2.38%)
Jul 15, 2005 7.796 7.835 7.572 7.700 147,132 -0.02(-0.21%)
Jul 14, 2005 7.668 7.835 7.652 7.716 230,169 +0.10(+1.36%)
Jul 13, 2005 7.445 7.636 7.333 7.612 236,081 +0.17(+2.25%)
Jul 12, 2005 7.365 7.596 7.254 7.445 338,429 +0.15(+2.07%)
Jul 11, 2005 6.967 7.317 6.775 7.294 376,075 +0.38(+5.55%)
Jul 08, 2005 7.094 7.158 6.775 6.911 644,604 -0.18(-2.58%)
Jul 07, 2005 7.413 7.708 6.943 7.094 5,742,684 +0.82(+13.09%)
Jul 06, 2005 6.305 6.321 6.233 6.273 40,979 -0.03(-0.51%)
Jul 05, 2005 6.401 6.401 6.249 6.305 43,658 -0.01(-0.13%)
Jul 01, 2005 6.233 6.449 6.233 6.313 46,418 +0.02(+0.38%)
Jun 30, 2005 6.345 6.449 6.233 6.289 65,610 -0.09(-1.37%)
Jun 29, 2005 6.369 6.409 6.305 6.377 40,310 -0.04(-0.62%)
Jun 28, 2005 6.409 6.501 6.361 6.417 31,978 -0.03(-0.49%)
Jun 27, 2005 6.560 6.560 6.409 6.449 39,362 -0.13(-1.94%)
Jun 24, 2005 6.409 6.616 6.401 6.576 48,950 +0.16(+2.48%)
Jun 23, 2005 6.409 6.441 6.305 6.417 122,799 +0.00(+0.00%)
Jun 22, 2005 6.449 6.528 6.417 6.417 44,876 -0.11(-1.71%)
Jun 21, 2005 6.385 6.560 6.385 6.528 48,144 +0.10(+1.49%)
Jun 20, 2005 6.544 6.600 6.393 6.433 123,459 -0.22(-3.35%)
Jun 17, 2005 6.783 6.935 6.576 6.656 198,777 -0.15(-2.22%)
Jun 16, 2005 6.863 6.895 6.767 6.807 104,416 -0.16(-2.29%)
Jun 15, 2005 6.751 6.975 6.743 6.967 78,373 +0.17(+2.46%)
Jun 14, 2005 6.807 6.855 6.783 6.799 59,997 -0.01(-0.12%)
Jun 13, 2005 6.735 6.855 6.727 6.807 28,487 +0.03(+0.47%)
Jun 10, 2005 6.839 6.975 6.775 6.775 127,994 -0.10(-1.39%)
Jun 09, 2005 6.967 6.967 6.823 6.871 40,031 -0.02(-0.35%)
Jun 08, 2005 6.935 6.959 6.863 6.895 100,748 +0.00(+0.00%)
Jun 07, 2005 7.166 7.285 6.775 6.895 218,409 -0.29(-4.10%)
Jun 06, 2005 7.341 7.341 7.134 7.190 63,814 -0.11(-1.53%)
Jun 03, 2005 7.333 7.397 7.238 7.301 35,473 +0.04(+0.55%)
Jun 02, 2005 7.333 7.333 7.030 7.262 74,815 -0.07(-0.98%)
Jun 01, 2005 7.756 7.756 7.309 7.333 99,996 -0.33(-4.37%)
May 31, 2005 7.827 8.043 7.373 7.668 334,290 +0.41(+5.60%)
May 27, 2005 7.174 7.293 7.014 7.261 107,322 +0.16(+2.24%)
May 26, 2005 6.951 7.134 6.903 7.102 78,631 +0.18(+2.65%)
May 25, 2005 6.871 6.967 6.855 6.919 48,889 +0.01(+0.12%)
May 24, 2005 6.911 7.014 6.855 6.911 61,222 +0.00(+0.00%)
May 23, 2005 7.086 7.285 6.847 6.911 170,725 -0.21(-2.91%)
May 20, 2005 6.991 7.158 6.983 7.118 50,182 +0.15(+2.18%)
May 19, 2005 7.166 7.214 6.783 6.967 192,205 -0.16(-2.24%)
May 18, 2005 7.254 7.348 6.893 7.126 170,368 -0.16(-2.19%)
May 17, 2005 7.254 7.380 7.254 7.285 19,180 -0.02(-0.22%)
May 16, 2005 7.214 7.453 7.214 7.301 21,560 +0.00(+0.00%)
May 13, 2005 7.349 7.349 7.174 7.301 49,738 +0.06(+0.77%)
May 12, 2005 7.572 7.572 7.222 7.246 105,520 -0.27(-3.61%)
May 11, 2005 7.676 7.676 7.469 7.517 58,706 -0.24(-3.08%)
May 10, 2005 7.660 7.796 7.564 7.756 31,046 -0.02(-0.21%)
May 09, 2005 7.732 7.835 7.493 7.772 58,334 +0.15(+1.99%)
May 06, 2005 7.485 7.732 7.429 7.620 62,818 +0.13(+1.70%)
May 05, 2005 7.421 7.644 7.413 7.493 35,892 +0.03(+0.43%)
May 04, 2005 7.533 7.652 7.413 7.461 59,886 -0.10(-1.37%)
May 03, 2005 7.461 7.772 7.413 7.564 51,458 -0.05(-0.63%)
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.