Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Nov 28, 2008 5.277 5.327 5.217 5.307 16,873 -0.32(-5.66%)
Nov 26, 2008 5.302 5.626 5.159 5.625 23,155 +0.40(+7.62%)
Nov 25, 2008 5.526 5.526 5.078 5.227 22,659 +0.15(+2.94%)
Nov 24, 2008 4.998 5.078 4.958 5.078 23,908 +0.01(+0.24%)
Nov 21, 2008 5.058 5.148 4.949 5.066 27,870 +0.09(+1.76%)
Nov 20, 2008 4.978 5.028 4.949 4.978 9,071 -0.01(-0.20%)
Nov 19, 2008 4.978 5.028 4.978 4.988 13,599 -0.13(-2.53%)
Nov 18, 2008 5.098 5.138 5.028 5.118 17,665 -0.11(-2.10%)
Nov 17, 2008 5.277 5.277 4.978 5.227 35,201 +0.00(+0.00%)
Nov 14, 2008 5.187 5.257 5.148 5.227 90,271 +0.00(+0.00%)
Nov 13, 2008 5.267 5.397 5.207 5.227 47,448 -0.13(-2.41%)
Nov 12, 2008 5.327 5.397 5.257 5.357 107,589 -0.07(-1.29%)
Nov 11, 2008 5.277 5.426 4.978 5.426 15,221 -0.05(-0.91%)
Nov 10, 2008 5.775 5.775 4.988 5.476 27,394 -0.54(-8.94%)
Nov 07, 2008 5.675 6.014 5.536 6.014 19,387 +0.06(+1.00%)
Nov 06, 2008 5.974 5.974 5.835 5.954 10,471 -0.02(-0.33%)
Nov 05, 2008 6.113 6.223 5.705 5.974 11,522 -0.23(-3.69%)
Nov 04, 2008 5.964 6.203 5.875 6.203 10,761 +0.18(+2.98%)
Nov 03, 2008 5.875 6.064 5.825 6.024 4,674 +0.06(+1.00%)
Oct 31, 2008 5.825 6.333 5.825 5.964 37,964 +0.36(+6.39%)
Oct 30, 2008 5.815 5.924 5.546 5.606 43,245 -0.21(-3.60%)
Oct 29, 2008 6.482 6.482 5.805 5.815 11,759 -0.83(-12.44%)
Oct 28, 2008 5.626 6.641 5.556 6.641 16,790 +1.12(+20.18%)
Oct 27, 2008 5.526 5.934 5.526 5.526 8,543 -0.35(-5.93%)
Oct 24, 2008 5.456 5.875 4.590 5.875 43,797 -0.20(-3.28%)
Oct 23, 2008 6.392 6.392 6.074 6.074 30,066 -0.41(-6.30%)
Oct 22, 2008 6.601 6.601 6.412 6.482 7,237 -0.23(-3.41%)
Oct 21, 2008 6.711 6.711 6.711 6.711 0 +0.00(+0.00%)
Oct 20, 2008 7.468 7.468 6.323 6.711 15,455 -0.33(-4.67%)
Oct 17, 2008 7.020 7.069 7.020 7.039 2,256 -0.03(-0.42%)
Oct 16, 2008 7.069 7.119 6.412 7.069 12,679 +0.02(+0.28%)
Oct 15, 2008 7.229 7.667 6.950 7.049 15,481 -0.68(-8.76%)
Oct 14, 2008 7.716 7.816 7.627 7.726 5,275 -0.04(-0.51%)
Oct 13, 2008 6.970 7.766 6.970 7.766 16,596 +0.91(+13.21%)
Oct 10, 2008 6.512 6.860 5.994 6.860 42,753 -0.12(-1.71%)
Oct 09, 2008 7.159 7.159 6.621 6.980 15,403 +0.01(+0.14%)
Oct 08, 2008 7.229 7.229 6.522 6.970 39,805 -0.17(-2.37%)
Oct 07, 2008 7.856 7.866 7.040 7.139 19,948 -0.73(-9.24%)
Oct 06, 2008 8.055 8.304 7.049 7.866 27,387 -0.53(-6.29%)
Oct 03, 2008 7.716 8.832 7.697 8.394 7,888 +0.44(+5.51%)
Oct 02, 2008 8.234 8.553 7.766 7.955 9,910 -0.34(-4.08%)
Oct 01, 2008 8.563 8.692 8.249 8.294 27,622 -0.42(-4.80%)
Sep 30, 2008 8.274 8.712 7.791 8.712 13,161 +0.30(+3.55%)
Sep 29, 2008 8.493 9.031 6.970 8.413 33,193 -0.09(-1.03%)
Sep 26, 2008 8.862 8.862 8.354 8.501 14,199 -0.34(-3.85%)
Sep 25, 2008 8.871 8.881 8.842 8.842 1,832 -0.10(-1.17%)
Sep 24, 2008 9.051 9.150 8.891 8.946 11,297 +0.08(+0.96%)
Sep 23, 2008 8.871 9.210 8.842 8.862 6,645 -0.25(-2.73%)
Sep 22, 2008 9.230 9.260 8.463 9.110 13,056 -0.05(-0.54%)
Sep 19, 2008 9.011 9.160 8.832 9.160 52,519 +0.19(+2.11%)
Sep 18, 2008 8.563 8.971 8.344 8.971 27,744 +0.26(+2.97%)
Sep 17, 2008 8.364 8.911 8.075 8.712 19,263 +0.05(+0.57%)
Sep 16, 2008 8.364 8.911 8.065 8.662 16,026 +0.17(+1.99%)
Sep 15, 2008 8.274 8.862 8.274 8.493 19,082 -0.39(-4.37%)
Sep 12, 2008 8.413 8.901 8.404 8.881 20,078 +0.20(+2.29%)
Sep 11, 2008 8.563 8.702 8.155 8.682 17,020 +0.02(+0.23%)
Sep 10, 2008 8.662 8.702 8.115 8.662 15,845 +0.25(+2.96%)
Sep 09, 2008 8.214 8.563 8.214 8.414 8,336 +0.20(+2.43%)
Sep 08, 2008 8.095 8.214 7.886 8.214 4,619 +0.00(+0.00%)
Sep 05, 2008 8.404 8.404 8.085 8.214 3,314 -0.35(-4.07%)
Sep 04, 2008 8.712 8.712 8.244 8.563 8,981 -0.08(-0.92%)
Sep 03, 2008 8.344 8.792 8.344 8.643 13,159 +0.38(+4.54%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.