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 )

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 (%)
Feb 27, 2015 4.089 4.097 4.041 4.065 5,387 -0.02(-0.39%)
Feb 26, 2015 4.089 4.105 4.041 4.081 15,004 -0.01(-0.16%)
Feb 25, 2015 4.025 4.129 4.025 4.088 46,709 +0.06(+1.54%)
Feb 24, 2015 3.985 4.057 3.985 4.025 25,503 +0.05(+1.26%)
Feb 23, 2015 4.065 4.073 3.906 3.975 36,999 -0.14(-3.35%)
Feb 20, 2015 4.161 4.225 4.073 4.113 29,184 -0.06(-1.53%)
Feb 19, 2015 4.065 4.249 4.065 4.177 128,530 +0.10(+2.54%)
Feb 18, 2015 3.985 4.113 3.969 4.073 83,767 +0.10(+2.43%)
Feb 17, 2015 3.906 4.009 3.906 3.977 32,388 +0.06(+1.61%)
Feb 13, 2015 3.858 3.914 3.914 3.914 31,112 +0.12(+3.15%)
Feb 12, 2015 3.786 3.850 3.786 3.794 31,748 +0.03(+0.85%)
Feb 11, 2015 3.922 3.946 3.754 3.762 76,907 -0.15(-3.87%)
Feb 10, 2015 4.009 4.057 3.914 3.914 45,240 -0.11(-2.77%)
Feb 09, 2015 4.041 4.073 4.013 4.025 22,186 +0.02(+0.39%)
Feb 06, 2015 4.025 4.033 4.001 4.009 14,478 -0.01(-0.20%)
Feb 05, 2015 4.002 4.049 4.002 4.017 19,914 +0.08(+2.02%)
Feb 04, 2015 3.906 4.089 3.906 3.938 186,586 +0.09(+2.28%)
Feb 03, 2015 3.794 3.922 3.794 3.850 77,678 +0.05(+1.26%)
Feb 02, 2015 3.850 3.874 3.786 3.802 18,886 -0.05(-1.24%)
Jan 30, 2015 3.874 3.954 3.826 3.850 16,383 -0.04(-1.02%)
Jan 29, 2015 3.786 3.910 3.786 3.890 48,765 +0.13(+3.39%)
Jan 28, 2015 3.914 3.914 3.746 3.762 64,539 -0.15(-3.87%)
Jan 27, 2015 4.025 4.033 3.811 3.914 131,132 -0.14(-3.54%)
Jan 26, 2015 4.042 4.097 4.025 4.057 86,591 +0.01(+0.20%)
Jan 23, 2015 4.057 4.161 4.025 4.049 100,087 -0.04(-0.87%)
Jan 22, 2015 4.105 4.105 4.025 4.085 84,363 -0.00(-0.11%)
Jan 21, 2015 4.129 4.145 4.041 4.089 23,649 -0.04(-0.97%)
Jan 20, 2015 4.113 4.185 4.097 4.129 58,824 +0.02(+0.39%)
Jan 16, 2015 4.105 4.185 4.097 4.113 14,007 +0.04(+0.98%)
Jan 15, 2015 4.161 4.201 4.073 4.073 39,419 -0.04(-0.97%)
Jan 14, 2015 4.145 4.185 4.097 4.113 74,267 +0.00(+0.00%)
Jan 13, 2015 4.264 4.352 4.113 4.113 197,922 -0.14(-3.37%)
Jan 12, 2015 4.296 4.368 4.225 4.256 74,952 -0.07(-1.66%)
Jan 09, 2015 4.249 4.400 4.217 4.328 108,173 +0.08(+1.88%)
Jan 08, 2015 4.256 4.344 4.209 4.249 100,364 -0.03(-0.75%)
Jan 07, 2015 4.368 4.424 4.209 4.280 86,655 -0.03(-0.74%)
Jan 06, 2015 4.512 4.516 4.233 4.312 109,517 -0.19(-4.25%)
Jan 05, 2015 4.579 4.607 4.352 4.504 89,383 -0.12(-2.59%)
Jan 02, 2015 4.655 4.655 4.464 4.623 46,754 -0.01(-0.17%)
Dec 31, 2014 4.472 4.631 4.631 4.631 80,165 +0.20(+4.50%)
Dec 30, 2014 4.503 4.583 4.392 4.432 93,261 -0.08(-1.77%)
Dec 29, 2014 4.456 4.535 4.320 4.512 68,595 +0.03(+0.71%)
Dec 26, 2014 4.384 4.512 4.153 4.480 205,778 +0.11(+2.55%)
Dec 24, 2014 4.145 4.368 4.368 4.368 201,355 +0.23(+5.59%)
Dec 23, 2014 4.113 4.209 4.065 4.137 91,227 +0.06(+1.37%)
Dec 22, 2014 4.153 4.376 4.081 4.081 136,205 -0.18(-4.30%)
Dec 19, 2014 4.312 4.344 4.193 4.264 84,417 -0.06(-1.29%)
Dec 18, 2014 4.241 4.410 4.225 4.320 61,786 +0.04(+0.93%)
Dec 17, 2014 4.145 4.320 4.145 4.280 124,633 +0.23(+5.71%)
Dec 16, 2014 4.177 4.272 4.018 4.049 106,352 -0.21(-4.87%)
Dec 15, 2014 4.304 4.456 4.137 4.256 147,677 -0.01(-0.19%)
Dec 12, 2014 4.169 4.328 4.113 4.264 109,361 +0.07(+1.71%)
Dec 11, 2014 4.384 4.480 4.121 4.193 214,508 -0.16(-3.66%)
Dec 10, 2014 4.464 4.567 4.328 4.352 149,059 -0.14(-3.02%)
Dec 09, 2014 4.336 4.528 4.233 4.488 173,325 +0.12(+2.74%)
Dec 08, 2014 4.663 4.822 4.344 4.368 538,204 -0.31(-6.64%)
Dec 05, 2014 4.631 4.719 4.432 4.679 396,979 +0.05(+1.03%)
Dec 04, 2014 4.591 4.743 4.352 4.631 612,921 +0.04(+0.87%)
Dec 03, 2014 4.376 4.663 4.280 4.591 478,587 +0.26(+6.08%)
Dec 02, 2014 4.145 4.501 4.129 4.328 487,707 +0.19(+4.52%)
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.