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 )

46.50 -0.22 (-0.47%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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, 2002 10.75 10.94 10.29 10.53 34,047 -0.42(-3.82%)
May 28, 2002 11.02 11.11 10.49 10.95 40,876 +0.20(+1.85%)
May 27, 2002 10.57 10.84 10.57 10.75 21,593 +0.00(+0.00%)
May 24, 2002 10.57 10.84 10.57 10.75 21,593 +0.05(+0.47%)
May 23, 2002 10.80 10.91 10.29 10.70 35,352 -0.04(-0.37%)
May 22, 2002 10.55 10.93 10.51 10.74 89,988 +0.35(+3.35%)
May 21, 2002 10.21 10.67 9.967 10.39 65,683 +0.29(+2.86%)
May 20, 2002 10.02 10.33 9.857 10.11 50,819 +0.50(+5.18%)
May 17, 2002 9.250 9.708 9.250 9.608 13,859 +0.17(+1.79%)
May 16, 2002 9.638 9.843 9.260 9.439 24,003 -0.24(-2.47%)
May 15, 2002 9.359 9.747 9.359 9.678 24,003 +0.19(+1.99%)
May 14, 2002 9.409 9.459 9.359 9.489 15,165 +0.08(+0.85%)
May 13, 2002 9.210 9.459 9.200 9.409 20,789 +0.01(+0.11%)
May 10, 2002 9.310 9.459 9.140 9.399 20,890 -0.06(-0.63%)
May 09, 2002 9.270 9.578 9.270 9.459 27,518 +0.15(+1.60%)
May 08, 2002 9.559 9.748 9.310 9.310 26,514 -0.21(-2.20%)
May 07, 2002 9.658 9.817 9.359 9.519 19,182 -0.01(-0.10%)
May 06, 2002 9.459 9.708 9.300 9.529 22,095 -0.02(-0.20%)
May 03, 2002 9.638 9.837 9.210 9.548 30,732 -0.08(-0.84%)
May 02, 2002 9.359 9.758 9.359 9.628 27,619 +0.35(+3.76%)
May 01, 2002 8.871 9.618 8.822 9.280 45,295 +0.52(+5.91%)
Apr 30, 2002 8.852 9.011 8.613 8.762 42,383 -0.06(-0.68%)
Apr 29, 2002 9.797 9.857 8.463 8.822 139,804 -1.04(-10.51%)
Apr 26, 2002 9.937 10.06 9.479 9.857 27,619 +0.01(+0.10%)
Apr 25, 2002 10.37 10.45 9.678 9.847 83,360 -0.60(-5.73%)
Apr 24, 2002 10.99 11.12 10.39 10.45 74,522 -0.35(-3.21%)
Apr 23, 2002 11.07 11.08 10.60 10.79 18,781 -0.06(-0.57%)
Apr 22, 2002 11.30 11.53 10.78 10.85 85,569 -0.22(-1.98%)
Apr 19, 2002 10.69 11.09 10.69 11.07 17,776 +0.23(+2.11%)
Apr 18, 2002 10.60 11.59 10.60 10.84 94,207 +0.06(+0.55%)
Apr 17, 2002 10.75 10.93 10.45 10.78 36,357 -0.16(-1.46%)
Apr 16, 2002 11.10 11.15 10.81 10.94 68,596 -0.24(-2.14%)
Apr 15, 2002 11.65 11.70 10.95 11.18 222,260 -0.40(-3.44%)
Apr 12, 2002 9.937 11.91 9.559 11.58 483,991 +1.62(+16.30%)
Apr 11, 2002 9.320 10.15 9.320 9.957 43,186 +0.35(+3.63%)
Apr 10, 2002 9.449 9.608 9.160 9.608 47,404 +0.30(+3.21%)
Apr 09, 2002 9.290 9.519 9.160 9.310 34,951 +0.05(+0.54%)
Apr 08, 2002 8.981 9.449 8.981 9.260 18,379 +0.23(+2.54%)
Apr 05, 2002 9.081 9.190 8.961 9.031 15,868 -0.05(-0.55%)
Apr 04, 2002 9.519 9.519 9.081 9.081 18,078 -0.45(-4.70%)
Apr 03, 2002 9.907 9.917 9.250 9.529 25,208 -0.43(-4.30%)
Apr 02, 2002 10.06 10.45 9.369 9.957 101,036 -0.18(-1.77%)
Apr 01, 2002 8.911 10.16 8.911 10.14 125,140 +0.95(+10.29%)
Mar 29, 2002 9.190 9.210 8.961 9.190 16,270 +0.00(+0.00%)
Mar 28, 2002 9.190 9.210 8.961 9.190 16,270 +0.16(+1.76%)
Mar 27, 2002 8.782 9.200 8.782 9.031 11,650 +0.04(+0.49%)
Mar 26, 2002 8.971 9.071 8.742 8.987 28,322 -0.21(-2.32%)
Mar 25, 2002 9.429 9.429 8.961 9.200 40,374 -0.18(-1.91%)
Mar 22, 2002 9.588 9.598 9.260 9.379 16,069 -0.06(-0.63%)
Mar 21, 2002 9.509 9.509 9.220 9.439 30,632 -0.14(-1.41%)
Mar 20, 2002 9.778 9.992 9.489 9.574 16,872 -0.24(-2.47%)
Mar 19, 2002 10.16 10.29 9.807 9.817 22,999 -0.14(-1.41%)
Mar 18, 2002 10.28 10.45 9.887 9.958 24,706 -0.28(-2.72%)
Mar 15, 2002 10.21 10.60 10.21 10.24 22,396 +0.08(+0.80%)
Mar 14, 2002 10.62 10.75 10.06 10.16 57,046 -0.50(-4.67%)
Mar 13, 2002 10.13 11.15 10.12 10.65 114,695 +0.46(+4.49%)
Mar 12, 2002 9.408 10.20 9.280 10.20 110,778 +0.78(+8.24%)
Mar 11, 2002 9.110 9.459 8.961 9.419 44,090 +0.23(+2.54%)
Mar 08, 2002 9.140 9.260 9.042 9.186 27,619 +0.04(+0.39%)
Mar 07, 2002 8.971 9.509 8.971 9.150 50,417 +0.24(+2.67%)
Mar 06, 2002 9.165 9.180 8.912 8.912 22,698 -0.30(-3.23%)
Mar 05, 2002 9.250 9.260 8.862 9.210 40,374 -0.15(-1.60%)
Mar 04, 2002 9.170 9.369 8.732 9.359 49,313 +0.30(+3.30%)
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.