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 )

44.31 +0.83 (+1.91%)
Official Closing Price Updated: 4:15 PM EDT, Jun 12, 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 (%)
Oct 31, 2019 3.109 3.141 3.045 3.045 23,091 -0.00(-0.04%)
Oct 30, 2019 3.037 3.100 3.037 3.046 28,167 -0.02(-0.72%)
Oct 29, 2019 3.053 3.068 3.053 3.068 879 +0.02(+0.77%)
Oct 28, 2019 3.077 3.101 3.029 3.045 12,501 -0.06(-1.80%)
Oct 25, 2019 3.069 3.109 3.029 3.101 19,320 +0.03(+1.04%)
Oct 24, 2019 3.069 3.109 3.052 3.069 11,096 -0.02(-0.77%)
Oct 23, 2019 3.069 3.093 3.029 3.093 10,460 +0.06(+2.11%)
Oct 22, 2019 3.133 3.133 3.029 3.029 16,437 -0.11(-3.55%)
Oct 21, 2019 3.125 3.149 3.037 3.141 4,684 -0.04(-1.25%)
Oct 18, 2019 3.236 3.236 3.156 3.180 3,512 +0.01(+0.32%)
Oct 17, 2019 3.149 3.180 3.149 3.170 4,190 +0.03(+0.95%)
Oct 16, 2019 3.172 3.172 3.117 3.141 17,099 +0.02(+0.51%)
Oct 15, 2019 3.220 3.220 3.045 3.125 96,724 -0.10(-2.97%)
Oct 14, 2019 3.172 3.236 3.164 3.220 11,904 -0.03(-0.98%)
Oct 11, 2019 3.252 3.252 3.244 3.252 752 +0.02(+0.74%)
Oct 10, 2019 3.220 3.244 3.220 3.228 6,622 -0.02(-0.74%)
Oct 09, 2019 3.242 3.252 3.242 3.252 1,630 +0.01(+0.25%)
Oct 08, 2019 3.188 3.252 3.188 3.244 6,329 +0.02(+0.49%)
Oct 07, 2019 3.204 3.252 3.188 3.228 21,794 -0.04(-1.07%)
Oct 04, 2019 3.265 3.265 3.228 3.263 2,760 -0.02(-0.63%)
Oct 03, 2019 3.268 3.308 3.199 3.284 20,759 +0.00(+0.00%)
Oct 02, 2019 3.284 3.284 3.284 3.284 2,895 +0.02(+0.49%)
Oct 01, 2019 3.276 3.276 3.268 3.268 10,557 -0.08(-2.46%)
Sep 30, 2019 3.297 3.378 3.297 3.351 3,200 -0.06(-1.79%)
Sep 27, 2019 3.459 3.459 3.359 3.412 627 +0.15(+4.65%)
Sep 26, 2019 3.268 3.268 3.238 3.260 2,462 -0.02(-0.49%)
Sep 25, 2019 3.400 3.401 3.268 3.276 35,385 -0.17(-4.86%)
Sep 24, 2019 3.483 3.483 3.390 3.443 3,301 +0.01(+0.16%)
Sep 23, 2019 3.507 3.507 3.418 3.438 2,813 -0.01(-0.39%)
Sep 20, 2019 3.288 3.467 3.288 3.451 54,447 +0.11(+3.34%)
Sep 19, 2019 3.404 3.404 3.308 3.340 760 +0.05(+1.45%)
Sep 18, 2019 3.394 3.428 3.282 3.292 3,093 +0.02(+0.73%)
Sep 17, 2019 3.268 3.319 3.260 3.268 22,523 -0.10(-2.84%)
Sep 16, 2019 3.308 3.440 3.308 3.364 22,719 +0.13(+3.94%)
Sep 13, 2019 3.196 3.276 3.161 3.236 11,541 +0.05(+1.50%)
Sep 12, 2019 3.236 3.292 3.164 3.188 11,459 -0.11(-3.33%)
Sep 11, 2019 3.188 3.316 3.180 3.298 10,833 +0.10(+3.19%)
Sep 10, 2019 3.236 3.252 3.196 3.196 14,087 +0.00(+0.00%)
Sep 09, 2019 3.188 3.308 3.188 3.196 30,281 -0.04(-1.23%)
Sep 06, 2019 3.276 3.372 3.228 3.236 15,305 -0.04(-1.22%)
Sep 05, 2019 3.276 3.316 3.276 3.276 8,784 -0.01(-0.24%)
Sep 04, 2019 3.284 3.324 3.276 3.284 8,520 -0.03(-0.96%)
Sep 03, 2019 3.396 3.396 3.236 3.316 29,751 -0.15(-4.37%)
Aug 30, 2019 3.483 3.483 3.436 3.467 2,885 +0.00(+0.09%)
Aug 29, 2019 3.511 3.511 3.459 3.464 4,182 +0.04(+1.07%)
Aug 28, 2019 3.443 3.515 3.428 3.428 3,284 -0.07(-2.05%)
Aug 27, 2019 3.507 3.507 3.435 3.499 12,936 -0.06(-1.79%)
Aug 26, 2019 3.555 3.591 3.428 3.563 19,085 +0.02(+0.68%)
Aug 23, 2019 3.651 3.762 3.539 3.539 5,143 -0.07(-1.99%)
Aug 22, 2019 3.451 3.667 3.449 3.611 29,537 +0.17(+4.86%)
Aug 21, 2019 3.443 3.579 3.380 3.443 20,747 +0.01(+0.23%)
Aug 20, 2019 3.523 3.611 3.435 3.435 15,974 -0.09(-2.49%)
Aug 19, 2019 3.507 3.523 3.443 3.523 15,773 +0.10(+2.79%)
Aug 16, 2019 3.542 3.542 3.428 3.428 8,280 +0.10(+2.87%)
Aug 15, 2019 3.651 3.651 3.292 3.332 44,644 -0.35(-9.52%)
Aug 14, 2019 3.746 3.746 3.659 3.683 1,599 -0.02(-0.60%)
Aug 13, 2019 3.651 3.707 3.651 3.705 7,105 +0.05(+1.48%)
Aug 12, 2019 3.675 3.702 3.651 3.651 4,856 -0.05(-1.29%)
Aug 09, 2019 3.699 3.714 3.694 3.699 6,021 -0.02(-0.64%)
Aug 08, 2019 3.722 3.722 3.707 3.722 1,659 +0.02(+0.65%)
Aug 07, 2019 3.667 3.762 3.667 3.699 4,676 +0.03(+0.93%)
Aug 06, 2019 3.523 3.746 3.507 3.664 9,887 +0.16(+4.48%)
Aug 05, 2019 3.595 3.627 3.507 3.507 27,718 -0.15(-4.14%)
Aug 02, 2019 3.603 3.659 3.595 3.659 9,534 +0.05(+1.32%)
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.