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 31, 2012 3.180 3.180 3.019 3.077 146,052 +0.05(+1.58%)
May 30, 2012 3.324 3.348 2.870 3.029 401,933 -0.60(-16.48%)
May 29, 2012 3.372 3.691 3.316 3.627 156,825 +0.36(+10.98%)
May 25, 2012 3.451 3.554 3.252 3.268 140,752 -0.27(-7.66%)
May 24, 2012 3.451 3.555 3.393 3.539 15,234 +0.08(+2.30%)
May 23, 2012 3.428 3.467 3.348 3.459 23,865 -0.05(-1.36%)
May 22, 2012 3.388 3.559 3.348 3.507 16,725 +0.15(+4.51%)
May 21, 2012 3.428 3.523 3.341 3.356 154,530 -0.19(-5.39%)
May 18, 2012 3.595 3.595 3.420 3.547 67,449 -0.01(-0.22%)
May 17, 2012 3.643 3.691 3.547 3.555 45,717 -0.02(-0.67%)
May 16, 2012 3.611 3.659 3.548 3.579 23,869 -0.01(-0.22%)
May 15, 2012 3.675 3.683 3.539 3.587 35,867 -0.09(-2.39%)
May 14, 2012 3.619 3.786 3.547 3.675 136,922 +0.02(+0.44%)
May 11, 2012 3.882 3.898 3.555 3.659 124,003 -0.23(-5.94%)
May 10, 2012 3.930 4.005 3.882 3.890 14,979 -0.03(-0.81%)
May 09, 2012 3.754 3.938 3.699 3.922 65,480 +0.14(+3.80%)
May 08, 2012 3.786 3.786 3.587 3.778 98,835 -0.04(-1.04%)
May 07, 2012 3.842 3.938 3.810 3.818 102,254 +0.01(+0.21%)
May 04, 2012 4.113 4.113 3.810 3.810 133,968 -0.26(-6.46%)
May 03, 2012 4.121 4.145 4.017 4.073 52,230 +0.02(+0.39%)
May 02, 2012 4.145 4.145 4.025 4.057 64,387 -0.04(-0.97%)
May 01, 2012 4.233 4.233 4.065 4.097 49,992 -0.09(-2.10%)
Apr 30, 2012 4.057 4.185 4.041 4.185 41,967 +0.06(+1.55%)
Apr 27, 2012 4.185 4.201 4.033 4.121 51,974 +0.02(+0.58%)
Apr 26, 2012 4.256 4.280 4.009 4.097 158,684 -0.13(-3.02%)
Apr 25, 2012 4.241 4.368 4.105 4.225 98,645 +0.00(+0.00%)
Apr 24, 2012 4.137 4.264 4.009 4.225 104,495 +0.14(+3.31%)
Apr 23, 2012 4.129 4.209 4.001 4.089 133,992 -0.06(-1.54%)
Apr 20, 2012 4.225 4.384 4.105 4.153 106,692 -0.05(-1.14%)
Apr 19, 2012 4.225 4.360 4.169 4.201 111,273 -0.04(-0.94%)
Apr 18, 2012 4.583 4.894 4.201 4.241 1,067,739 -0.29(-6.34%)
Apr 17, 2012 4.416 4.663 4.408 4.528 198,331 +0.03(+0.71%)
Apr 16, 2012 4.344 4.528 4.105 4.496 217,579 +0.11(+2.54%)
Apr 13, 2012 4.504 4.542 4.264 4.384 121,857 -0.06(-1.26%)
Apr 12, 2012 4.249 4.583 4.233 4.440 427,860 +0.26(+6.10%)
Apr 11, 2012 4.009 4.256 3.970 4.185 209,753 +0.06(+1.55%)
Apr 10, 2012 4.320 4.575 4.002 4.121 389,707 -0.25(-5.66%)
Apr 09, 2012 4.041 4.384 3.938 4.368 677,305 +0.28(+6.82%)
Apr 05, 2012 4.249 4.512 3.946 4.089 1,359,490 -0.24(-5.52%)
Apr 04, 2012 4.424 5.149 4.249 4.328 7,809,355 +0.69(+19.08%)
Apr 03, 2012 3.810 3.906 3.603 3.635 80,322 -0.18(-4.80%)
Apr 02, 2012 3.786 3.826 3.762 3.818 54,619 +0.11(+3.01%)
Mar 30, 2012 3.539 3.762 3.475 3.707 35,037 +0.14(+4.03%)
Mar 29, 2012 3.667 3.667 3.443 3.563 20,723 -0.02(-0.45%)
Mar 28, 2012 3.435 3.667 3.364 3.579 43,809 +0.10(+2.75%)
Mar 27, 2012 3.348 3.523 3.340 3.483 48,363 +0.17(+5.28%)
Mar 26, 2012 3.188 3.340 3.157 3.309 65,206 +0.10(+3.25%)
Mar 23, 2012 3.141 3.204 3.141 3.204 12,253 +0.03(+1.01%)
Mar 22, 2012 3.236 3.236 3.094 3.172 28,983 -0.02(-0.50%)
Mar 21, 2012 3.428 3.428 3.180 3.188 72,474 -0.06(-1.72%)
Mar 20, 2012 3.188 3.268 3.172 3.244 16,114 +0.04(+1.24%)
Mar 19, 2012 3.141 3.332 3.141 3.204 27,799 -0.02(-0.74%)
Mar 16, 2012 3.293 3.293 3.188 3.228 3,700 -0.00(-0.10%)
Mar 15, 2012 3.188 3.316 3.141 3.231 14,929 +0.04(+1.10%)
Mar 14, 2012 3.204 3.228 3.045 3.196 112,280 -0.07(-2.20%)
Mar 13, 2012 3.348 3.555 3.204 3.268 47,599 -0.09(-2.61%)
Mar 12, 2012 3.515 3.539 3.301 3.356 10,161 -0.13(-3.66%)
Mar 09, 2012 3.332 3.643 3.332 3.483 12,876 +0.16(+4.80%)
Mar 08, 2012 3.364 3.467 3.324 3.324 44,000 -0.10(-2.80%)
Mar 07, 2012 3.435 3.459 3.388 3.420 10,407 -0.02(-0.69%)
Mar 06, 2012 3.579 3.635 3.300 3.443 35,350 -0.19(-5.26%)
Mar 05, 2012 3.850 3.850 3.547 3.635 28,306 -0.22(-5.59%)
Mar 02, 2012 3.595 3.890 3.523 3.850 119,305 +0.26(+7.33%)
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.