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 (%)
Jul 31, 2003 6.672 7.086 6.441 6.975 83,427 +0.16(+2.34%)
Jul 30, 2003 6.775 6.823 6.552 6.815 96,726 -0.03(-0.47%)
Jul 29, 2003 6.425 7.086 6.217 6.847 406,600 +0.33(+5.01%)
Jul 28, 2003 6.552 7.198 6.456 6.520 1,395,314 +1.46(+28.82%)
Jul 25, 2003 5.030 5.181 4.910 5.062 45,289 -0.05(-0.94%)
Jul 24, 2003 4.719 5.156 4.663 5.109 62,727 +0.33(+7.01%)
Jul 23, 2003 4.830 4.830 4.424 4.775 10,412 +0.02(+0.34%)
Jul 22, 2003 4.687 4.783 4.583 4.759 8,029 +0.06(+1.19%)
Jul 21, 2003 4.735 4.783 4.599 4.703 9,785 -0.08(-1.67%)
Jul 18, 2003 4.902 4.902 4.783 4.783 10,663 -0.12(-2.44%)
Jul 17, 2003 5.133 5.181 4.799 4.902 26,471 -0.26(-5.09%)
Jul 16, 2003 5.133 5.181 5.006 5.165 11,040 -0.03(-0.61%)
Jul 15, 2003 5.181 5.261 5.149 5.197 14,552 -0.19(-3.55%)
Jul 14, 2003 5.492 5.492 5.341 5.388 20,449 -0.03(-0.59%)
Jul 11, 2003 4.783 5.460 4.783 5.420 10,412 +0.24(+4.62%)
Jul 10, 2003 5.077 5.181 4.941 5.181 7,903 +0.08(+1.56%)
Jul 09, 2003 4.822 5.173 4.822 5.101 15,180 +0.09(+1.89%)
Jul 08, 2003 4.854 5.149 4.831 5.007 9,785 +0.01(+0.18%)
Jul 07, 2003 5.022 5.181 4.846 4.998 4,516 +0.12(+2.45%)
Jul 03, 2003 4.783 4.974 4.783 4.878 3,638 -0.02(-0.49%)
Jul 02, 2003 4.783 4.982 4.783 4.902 14,051 -0.02(-0.49%)
Jul 01, 2003 4.814 4.926 4.742 4.926 13,925 +0.12(+2.49%)
Jun 30, 2003 4.822 4.910 4.719 4.806 5,770 -0.07(-1.45%)
Jun 27, 2003 4.775 4.878 4.559 4.877 30,736 +0.09(+1.98%)
Jun 26, 2003 4.838 4.838 4.671 4.783 3,638 +0.00(+0.00%)
Jun 25, 2003 4.870 4.870 4.583 4.783 10,036 +0.00(+0.00%)
Jun 24, 2003 4.767 4.846 4.767 4.783 1,129 +0.12(+2.56%)
Jun 23, 2003 4.743 4.751 4.567 4.663 12,169 -0.16(-3.31%)
Jun 20, 2003 4.783 4.846 4.783 4.822 3,136 +0.04(+0.83%)
Jun 19, 2003 4.775 4.814 4.647 4.783 11,667 -0.12(-2.44%)
Jun 18, 2003 4.958 4.958 4.814 4.902 3,136 -0.05(-0.97%)
Jun 17, 2003 4.926 4.958 4.806 4.950 3,010 +0.05(+0.96%)
Jun 16, 2003 4.791 4.949 4.735 4.903 3,889 +0.12(+2.52%)
Jun 13, 2003 4.711 4.942 4.543 4.783 33,245 -0.11(-2.28%)
Jun 12, 2003 4.671 4.894 3.914 4.894 19,571 +0.02(+0.49%)
Jun 11, 2003 4.861 4.870 4.861 4.870 2,885 -0.04(-0.81%)
Jun 10, 2003 4.743 4.934 4.671 4.910 15,556 +0.03(+0.65%)
Jun 09, 2003 4.942 4.942 4.799 4.878 4,014 -0.06(-1.29%)
Jun 06, 2003 4.902 4.942 4.783 4.942 5,896 -0.01(-0.16%)
Jun 05, 2003 5.054 5.062 4.950 4.950 7,778 +0.01(+0.16%)
Jun 04, 2003 5.189 5.189 4.942 4.942 9,785 -0.17(-3.28%)
Jun 03, 2003 5.014 5.428 5.014 5.109 11,541 +0.17(+3.39%)
Jun 02, 2003 4.886 5.006 4.886 4.942 11,541 +0.01(+0.18%)
May 30, 2003 4.783 4.934 4.783 4.933 11,290 +0.18(+3.84%)
May 29, 2003 4.854 4.942 4.751 4.751 8,154 -0.04(-0.83%)
May 28, 2003 4.743 4.862 4.743 4.791 10,538 +0.02(+0.33%)
May 27, 2003 4.775 4.775 4.751 4.775 3,010 +0.00(+0.00%)
May 23, 2003 4.743 4.822 4.735 4.775 5,896 -0.03(-0.66%)
May 22, 2003 4.759 4.854 4.743 4.806 2,760 +0.04(+0.84%)
May 21, 2003 4.759 4.767 4.759 4.767 627 -0.10(-1.97%)
May 20, 2003 4.783 4.862 4.775 4.862 28,729 +0.10(+2.01%)
May 19, 2003 4.982 4.990 4.767 4.767 27,223 -0.16(-3.24%)
May 16, 2003 4.894 4.982 4.791 4.926 19,947 +0.06(+1.31%)
May 15, 2003 4.783 4.862 4.783 4.862 17,061 +0.06(+1.33%)
May 14, 2003 4.830 4.894 4.799 4.799 10,161 -0.02(-0.50%)
May 13, 2003 4.846 4.902 4.783 4.822 23,460 -0.09(-1.79%)
May 12, 2003 4.870 4.942 4.870 4.910 13,549 +0.05(+0.98%)
May 09, 2003 4.703 4.942 4.703 4.862 20,825 +0.02(+0.49%)
May 08, 2003 4.743 4.862 4.711 4.838 10,789 +0.10(+2.03%)
May 07, 2003 4.743 4.743 4.632 4.742 7,903 +0.05(+1.00%)
May 06, 2003 4.735 4.735 4.623 4.695 3,638 -0.04(-0.84%)
May 05, 2003 4.504 4.735 4.504 4.735 17,061 +0.19(+4.21%)
May 02, 2003 4.440 4.559 4.440 4.543 14,301 +0.12(+2.70%)
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.