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 )

41.38 -0.03 (-0.07%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Jun 29, 2007 8.091 8.162 8.027 8.067 26,439 -0.06(-0.69%)
Jun 28, 2007 8.011 8.122 7.979 8.122 16,102 +0.14(+1.80%)
Jun 27, 2007 8.035 8.043 7.979 7.979 23,071 -0.06(-0.69%)
Jun 26, 2007 7.971 8.083 7.971 8.035 7,038 -0.05(-0.59%)
Jun 25, 2007 7.987 8.194 7.987 8.083 4,140 -0.05(-0.59%)
Jun 22, 2007 8.242 8.242 8.130 8.130 5,018 -0.20(-2.39%)
Jun 21, 2007 8.122 8.330 8.122 8.330 5,974 +0.04(+0.48%)
Jun 20, 2007 8.377 8.401 8.226 8.290 1,756 -0.15(-1.79%)
Jun 19, 2007 8.409 8.441 8.409 8.441 7,150 +0.01(+0.18%)
Jun 18, 2007 8.417 8.473 8.377 8.426 6,272 -0.02(-0.27%)
Jun 15, 2007 8.401 8.561 8.401 8.449 8,280 +0.02(+0.28%)
Jun 14, 2007 8.425 8.473 8.393 8.425 6,649 +0.06(+0.67%)
Jun 13, 2007 8.210 8.449 8.210 8.370 14,051 +0.15(+1.84%)
Jun 12, 2007 8.210 8.283 8.067 8.218 15,932 -0.10(-1.25%)
Jun 11, 2007 8.258 8.505 7.899 8.322 46,496 -0.06(-0.67%)
Jun 08, 2007 8.210 8.417 8.083 8.377 8,493 +0.09(+1.06%)
Jun 07, 2007 8.322 8.497 8.242 8.290 9,343 -0.23(-2.71%)
Jun 06, 2007 8.537 8.537 8.290 8.521 10,895 +0.12(+1.42%)
Jun 05, 2007 8.385 8.449 8.377 8.401 15,676 +0.08(+0.96%)
Jun 04, 2007 8.481 8.505 8.322 8.322 11,866 +0.06(+0.67%)
Jun 01, 2007 8.282 8.330 8.170 8.266 7,753 -0.07(-0.86%)
May 31, 2007 8.370 8.417 8.235 8.338 13,616 +0.06(+0.67%)
May 30, 2007 8.122 8.370 8.122 8.282 9,138 +0.00(+0.00%)
May 29, 2007 8.266 8.306 8.106 8.282 24,156 +0.00(+0.00%)
May 25, 2007 8.226 8.282 8.202 8.282 11,347 +0.00(+0.00%)
May 24, 2007 8.370 8.370 8.234 8.282 5,770 -0.09(-1.05%)
May 23, 2007 8.314 8.417 8.178 8.370 40,711 +0.07(+0.86%)
May 22, 2007 8.282 8.322 8.267 8.298 7,357 +0.00(+0.00%)
May 21, 2007 8.290 8.377 8.202 8.298 20,590 -0.07(-0.86%)
May 18, 2007 8.330 8.577 8.330 8.370 18,817 -0.02(-0.19%)
May 17, 2007 8.409 8.505 8.330 8.385 17,501 -0.01(-0.09%)
May 16, 2007 8.449 8.513 8.370 8.393 30,485 -0.09(-1.03%)
May 15, 2007 8.577 8.728 8.481 8.481 22,574 -0.18(-2.03%)
May 14, 2007 8.569 8.728 8.561 8.656 20,279 +0.02(+0.28%)
May 11, 2007 8.441 8.680 8.258 8.633 30,513 +0.30(+3.64%)
May 10, 2007 8.457 8.585 8.266 8.330 36,014 -0.11(-1.32%)
May 09, 2007 8.409 8.545 7.971 8.441 43,326 -0.01(-0.09%)
May 08, 2007 8.760 8.760 8.385 8.449 38,081 -0.26(-2.93%)
May 07, 2007 8.696 8.886 8.593 8.704 59,671 +0.33(+4.00%)
May 04, 2007 8.473 8.473 8.129 8.370 21,992 +0.16(+1.94%)
May 03, 2007 8.278 8.385 8.210 8.210 9,484 -0.06(-0.77%)
May 02, 2007 8.393 8.417 8.210 8.274 10,504 -0.09(-1.04%)
May 01, 2007 8.210 8.553 8.210 8.361 14,030 -0.02(-0.20%)
Apr 30, 2007 8.330 8.417 8.178 8.377 34,192 -0.02(-0.19%)
Apr 27, 2007 8.369 8.436 8.366 8.393 5,908 -0.03(-0.38%)
Apr 26, 2007 8.672 8.672 8.362 8.425 11,460 -0.15(-1.77%)
Apr 25, 2007 8.521 8.688 8.513 8.577 8,771 +0.11(+1.32%)
Apr 24, 2007 8.370 8.529 8.370 8.465 11,662 +0.09(+1.05%)
Apr 23, 2007 8.497 8.497 8.377 8.377 3,761 -0.15(-1.78%)
Apr 20, 2007 8.672 8.768 8.457 8.529 15,693 -0.19(-2.19%)
Apr 19, 2007 8.409 8.720 8.354 8.720 32,821 +0.29(+3.50%)
Apr 18, 2007 8.417 8.481 8.258 8.425 24,611 -0.09(-1.03%)
Apr 17, 2007 8.672 8.696 8.425 8.513 20,993 -0.11(-1.29%)
Apr 16, 2007 8.569 8.736 8.569 8.625 48,539 +0.18(+2.17%)
Apr 13, 2007 8.441 8.489 8.202 8.441 11,159 -0.06(-0.75%)
Apr 12, 2007 8.537 8.601 8.226 8.505 12,677 +0.02(+0.28%)
Apr 11, 2007 8.441 8.569 8.393 8.481 11,377 +0.09(+1.04%)
Apr 10, 2007 8.744 8.760 7.971 8.393 29,086 -0.31(-3.57%)
Apr 09, 2007 8.656 8.752 8.545 8.704 4,855 +0.08(+0.92%)
Apr 05, 2007 8.583 8.625 8.583 8.625 1,254 +0.06(+0.65%)
Apr 04, 2007 8.880 8.880 8.346 8.569 10,135 -0.01(-0.09%)
Apr 03, 2007 8.696 8.785 8.521 8.577 18,756 -0.32(-3.58%)
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.