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 (%)
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%)
Jun 01, 2021 4.351 4.420 4.281 4.291 67,812 -0.06(-1.37%)
May 28, 2021 4.262 4.418 4.252 4.351 71,483 +0.09(+2.10%)
May 27, 2021 4.341 4.341 4.232 4.262 42,374 -0.01(-0.23%)
May 26, 2021 4.301 4.331 4.222 4.271 82,804 +0.00(+0.00%)
May 25, 2021 4.500 4.654 4.232 4.271 114,878 -0.22(-4.88%)
May 24, 2021 4.968 4.978 4.445 4.491 182,382 -0.47(-9.44%)
May 21, 2021 4.978 5.008 4.929 4.958 73,726 -0.01(-0.20%)
May 20, 2021 4.968 4.978 4.914 4.968 51,088 +0.00(+0.00%)
May 19, 2021 4.839 4.968 4.839 4.968 27,747 +0.07(+1.42%)
May 18, 2021 4.958 4.968 4.829 4.899 50,787 -0.03(-0.61%)
May 17, 2021 4.779 4.929 4.759 4.929 36,673 +0.17(+3.56%)
May 14, 2021 4.690 4.809 4.670 4.759 39,863 +0.09(+1.92%)
May 13, 2021 4.739 4.957 4.630 4.670 59,042 -0.05(-1.05%)
May 12, 2021 4.779 4.819 4.680 4.720 42,875 -0.10(-2.07%)
May 11, 2021 4.859 4.949 4.789 4.819 36,143 -0.06(-1.22%)
May 10, 2021 4.968 4.968 4.770 4.879 83,421 -0.18(-3.54%)
May 07, 2021 4.919 5.098 4.899 5.058 110,714 +0.16(+3.25%)
May 06, 2021 4.919 4.919 4.819 4.899 76,904 -0.02(-0.40%)
May 05, 2021 4.869 4.949 4.799 4.919 45,744 +0.05(+1.02%)
May 04, 2021 4.929 4.958 4.779 4.869 79,693 -0.07(-1.41%)
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.