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 UNCHANGED
Streaming Delayed 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 (%)
Nov 28, 2003 6.783 7.118 6.783 6.935 15,689 +0.09(+1.28%)
Nov 26, 2003 6.751 6.855 6.751 6.847 27,986 -0.05(-0.69%)
Nov 25, 2003 6.815 6.951 6.775 6.895 21,535 +0.01(+0.13%)
Nov 24, 2003 6.943 7.357 6.775 6.886 102,454 -0.30(-4.22%)
Nov 21, 2003 7.190 7.246 7.174 7.190 6,261 +0.00(+0.00%)
Nov 20, 2003 6.951 7.373 6.951 7.190 3,907 +0.02(+0.32%)
Nov 19, 2003 6.959 7.365 6.959 7.167 12,811 -0.13(-1.74%)
Nov 18, 2003 7.110 7.293 6.943 7.293 38,995 +0.14(+1.89%)
Nov 17, 2003 7.150 7.158 7.094 7.158 6,270 +0.00(+0.00%)
Nov 14, 2003 7.421 7.421 7.142 7.158 16,028 -0.02(-0.21%)
Nov 13, 2003 7.437 7.437 7.054 7.173 10,329 -0.06(-0.89%)
Nov 12, 2003 7.174 7.293 7.166 7.238 9,969 -0.14(-1.84%)
Nov 11, 2003 7.046 7.373 7.046 7.373 17,145 +0.23(+3.24%)
Nov 10, 2003 7.357 7.572 7.134 7.142 40,288 -0.29(-3.97%)
Nov 07, 2003 7.214 7.517 7.030 7.437 24,012 +0.29(+4.01%)
Nov 06, 2003 7.014 7.150 6.975 7.150 25,421 +0.06(+0.79%)
Nov 05, 2003 7.094 7.166 7.094 7.094 10,769 -0.08(-1.11%)
Nov 04, 2003 7.038 7.174 6.775 7.174 23,900 +0.20(+2.86%)
Nov 03, 2003 7.022 7.062 6.855 6.975 56,278 +0.08(+1.16%)
Oct 31, 2003 6.919 6.983 6.648 6.895 54,849 +0.04(+0.58%)
Oct 30, 2003 6.480 7.166 6.496 6.855 103,207 +0.37(+5.78%)
Oct 29, 2003 6.528 6.528 6.249 6.480 6,147 -0.06(-0.85%)
Oct 28, 2003 6.496 6.648 6.464 6.536 35,378 +0.05(+0.74%)
Oct 27, 2003 6.544 6.712 6.273 6.488 28,854 -0.05(-0.73%)
Oct 24, 2003 6.696 6.696 6.496 6.536 11,416 -0.10(-1.56%)
Oct 23, 2003 6.616 6.648 6.496 6.640 4,140 -0.01(-0.12%)
Oct 22, 2003 6.519 6.727 6.488 6.648 16,560 -0.07(-1.06%)
Oct 21, 2003 6.656 6.743 6.297 6.719 40,158 +0.09(+1.43%)
Oct 20, 2003 6.480 6.680 6.480 6.624 5,281 +0.12(+1.83%)
Oct 17, 2003 6.488 6.696 6.480 6.505 20,198 -0.19(-2.85%)
Oct 16, 2003 6.576 6.695 6.656 6.696 3,201 +0.12(+1.82%)
Oct 15, 2003 6.456 6.616 6.456 6.576 18,943 +0.04(+0.61%)
Oct 14, 2003 6.648 6.696 6.496 6.536 27,820 +0.06(+0.99%)
Oct 13, 2003 6.417 6.528 6.417 6.472 9,158 +0.06(+0.87%)
Oct 10, 2003 6.425 6.584 6.297 6.417 11,367 -0.18(-2.77%)
Oct 09, 2003 6.456 6.640 6.441 6.599 5,788 +0.16(+2.46%)
Oct 08, 2003 6.576 6.664 6.425 6.441 14,427 -0.19(-2.88%)
Oct 07, 2003 6.242 6.648 6.236 6.632 19,573 +0.51(+8.33%)
Oct 06, 2003 6.058 6.568 6.018 6.122 21,327 +0.06(+1.05%)
Oct 03, 2003 6.217 6.449 6.018 6.058 32,092 -0.15(-2.45%)
Oct 02, 2003 6.401 6.640 6.201 6.210 24,185 -0.09(-1.50%)
Oct 01, 2003 6.433 6.640 6.201 6.305 32,352 +0.13(+2.06%)
Sep 30, 2003 6.640 6.640 6.178 6.178 11,288 -0.06(-1.03%)
Sep 29, 2003 6.217 6.536 6.185 6.242 13,907 -0.09(-1.50%)
Sep 26, 2003 6.456 6.528 6.305 6.337 8,405 -0.04(-0.63%)
Sep 25, 2003 6.536 6.536 6.225 6.377 26,257 +0.06(+1.01%)
Sep 24, 2003 6.735 6.735 6.257 6.313 109,397 -0.53(-7.80%)
Sep 23, 2003 6.696 6.847 6.696 6.847 12,921 -0.18(-2.61%)
Sep 22, 2003 7.166 7.166 6.680 7.030 28,440 -0.02(-0.34%)
Sep 19, 2003 6.863 7.174 6.855 7.054 18,474 +0.08(+1.14%)
Sep 18, 2003 6.943 7.014 6.815 6.975 42,036 -0.03(-0.46%)
Sep 17, 2003 6.879 7.014 6.815 7.006 25,592 +0.17(+2.45%)
Sep 16, 2003 7.054 7.110 6.775 6.839 16,058 -0.26(-3.60%)
Sep 15, 2003 6.815 7.150 6.815 7.094 8,781 +0.05(+0.68%)
Sep 12, 2003 6.800 7.174 6.799 7.046 37,887 +0.21(+3.03%)
Sep 11, 2003 6.759 7.046 6.656 6.839 7,903 -0.02(-0.23%)
Sep 10, 2003 6.759 6.911 6.616 6.855 21,703 +0.02(+0.35%)
Sep 09, 2003 6.879 6.943 6.696 6.831 12,921 -0.01(-0.12%)
Sep 08, 2003 6.672 6.911 6.377 6.839 20,825 +0.26(+3.87%)
Sep 05, 2003 6.536 6.688 6.433 6.584 20,072 -0.10(-1.55%)
Sep 04, 2003 6.672 6.887 6.265 6.688 76,402 -0.02(-0.24%)
Sep 03, 2003 6.815 7.262 6.504 6.704 96,851 -0.35(-4.97%)
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.