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 )

44.31 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 12, 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 (%)
Mar 31, 2005 9.246 9.406 8.975 9.254 415,381 +0.52(+5.93%)
Mar 30, 2005 8.696 8.871 8.633 8.736 89,752 +0.12(+1.39%)
Mar 29, 2005 9.023 9.222 8.577 8.617 207,101 -0.53(-5.75%)
Mar 28, 2005 9.557 9.557 8.983 9.143 81,123 -0.13(-1.38%)
Mar 24, 2005 9.517 9.525 9.191 9.270 85,245 -0.02(-0.17%)
Mar 23, 2005 9.406 9.501 9.286 9.286 82,109 -0.20(-2.10%)
Mar 22, 2005 9.302 9.565 9.206 9.485 174,026 +0.18(+1.88%)
Mar 21, 2005 9.629 9.629 9.191 9.310 126,436 -0.29(-3.07%)
Mar 18, 2005 9.366 9.693 9.270 9.605 220,778 +0.26(+2.82%)
Mar 17, 2005 8.904 9.517 8.864 9.342 191,958 +0.25(+2.80%)
Mar 16, 2005 9.725 9.725 8.983 9.088 422,197 -0.65(-6.70%)
Mar 15, 2005 8.744 9.940 8.625 9.741 1,020,894 +1.16(+13.46%)
Mar 14, 2005 8.641 8.720 8.441 8.585 237,169 +0.09(+1.03%)
Mar 11, 2005 8.114 8.609 8.114 8.497 245,059 +0.28(+3.39%)
Mar 10, 2005 8.529 8.784 8.035 8.218 172,680 -0.42(-4.89%)
Mar 09, 2005 8.585 8.848 8.465 8.641 128,512 -0.05(-0.55%)
Mar 08, 2005 8.768 8.848 8.537 8.688 99,111 -0.10(-1.09%)
Mar 07, 2005 8.593 8.888 8.593 8.784 83,086 +0.07(+0.82%)
Mar 04, 2005 8.760 8.840 8.513 8.712 265,525 -0.06(-0.73%)
Mar 03, 2005 8.672 8.864 8.505 8.776 198,129 +0.08(+0.92%)
Mar 02, 2005 8.792 8.888 8.465 8.696 214,991 -0.03(-0.37%)
Mar 01, 2005 8.728 8.768 8.593 8.728 158,455 +0.10(+1.11%)
Feb 28, 2005 8.569 8.768 8.370 8.633 304,447 +0.13(+1.50%)
Feb 25, 2005 8.449 8.720 8.433 8.505 347,575 +0.23(+2.80%)
Feb 24, 2005 8.003 8.322 7.979 8.273 539,347 +0.70(+9.25%)
Feb 23, 2005 7.820 7.820 7.541 7.572 187,903 -0.26(-3.26%)
Feb 22, 2005 7.971 8.130 7.732 7.827 235,962 -0.08(-1.01%)
Feb 18, 2005 7.867 7.939 7.780 7.907 75,657 -0.03(-0.42%)
Feb 17, 2005 7.820 7.971 7.804 7.941 192,577 -0.03(-0.38%)
Feb 16, 2005 8.098 8.274 7.931 7.971 175,638 -0.22(-2.63%)
Feb 15, 2005 8.003 8.330 7.772 8.186 238,230 +0.02(+0.29%)
Feb 14, 2005 8.601 8.625 7.987 8.162 455,781 -0.69(-7.83%)
Feb 11, 2005 9.119 9.151 8.473 8.856 327,656 -0.14(-1.51%)
Feb 10, 2005 8.983 9.167 8.927 8.991 228,607 +0.21(+2.36%)
Feb 09, 2005 8.736 8.840 8.664 8.784 113,547 +0.01(+0.09%)
Feb 08, 2005 8.927 9.023 8.569 8.776 219,871 -0.11(-1.26%)
Feb 07, 2005 8.672 8.920 8.672 8.888 190,813 +0.26(+2.95%)
Feb 04, 2005 8.409 8.720 8.409 8.633 132,354 +0.15(+1.79%)
Feb 03, 2005 8.760 8.967 8.323 8.481 312,578 -0.06(-0.75%)
Feb 02, 2005 7.772 8.601 7.772 8.545 372,065 +0.86(+11.20%)
Feb 01, 2005 7.732 7.915 7.684 7.684 120,074 +0.07(+0.94%)
Jan 31, 2005 7.668 7.915 7.501 7.612 232,639 -0.08(-1.04%)
Jan 28, 2005 7.891 8.083 7.604 7.692 181,794 -0.29(-3.69%)
Jan 27, 2005 8.122 8.330 7.899 7.987 152,498 -0.17(-2.05%)
Jan 26, 2005 7.955 8.266 7.955 8.154 203,898 +0.18(+2.30%)
Jan 25, 2005 7.772 8.130 7.572 7.971 183,784 +0.01(+0.10%)
Jan 24, 2005 8.234 8.298 7.899 7.963 228,340 -0.17(-2.06%)
Jan 21, 2005 8.178 8.497 8.106 8.130 148,573 -0.08(-0.97%)
Jan 20, 2005 8.393 8.449 8.122 8.210 147,326 -0.07(-0.87%)
Jan 19, 2005 8.680 8.680 8.146 8.282 108,066 -0.33(-3.89%)
Jan 18, 2005 8.354 8.800 8.170 8.617 298,198 +0.48(+5.88%)
Jan 14, 2005 8.282 8.282 7.915 8.138 319,452 +0.08(+0.99%)
Jan 13, 2005 8.138 8.346 8.019 8.059 173,108 -0.03(-0.39%)
Jan 12, 2005 8.593 8.648 7.891 8.091 438,137 -0.41(-4.87%)
Jan 11, 2005 8.975 8.975 8.425 8.505 269,961 -0.39(-4.39%)
Jan 10, 2005 8.912 9.087 8.888 8.896 263,734 +0.18(+2.01%)
Jan 07, 2005 8.864 9.071 8.545 8.720 263,818 -0.18(-2.06%)
Jan 06, 2005 9.103 9.390 8.856 8.904 206,975 -0.10(-1.06%)
Jan 05, 2005 9.446 9.517 8.935 8.999 276,916 -0.52(-5.44%)
Jan 04, 2005 9.549 9.972 9.422 9.517 416,426 +0.10(+1.10%)
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.