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 (%)
Mar 31, 2017 6.034 6.146 5.843 5.994 187,806 -0.03(-0.53%)
Mar 30, 2017 6.178 6.257 5.922 6.026 753,577 -0.23(-3.69%)
Mar 29, 2017 5.580 6.377 5.412 6.257 1,052,702 +0.64(+11.35%)
Mar 28, 2017 5.787 5.815 5.596 5.620 183,809 -0.16(-2.76%)
Mar 27, 2017 5.803 5.867 5.675 5.779 114,937 -0.08(-1.36%)
Mar 24, 2017 5.787 6.074 5.779 5.859 225,657 +0.09(+1.52%)
Mar 23, 2017 5.699 5.833 5.683 5.771 109,299 +0.02(+0.42%)
Mar 22, 2017 5.731 5.755 5.580 5.747 119,077 -0.01(-0.14%)
Mar 21, 2017 5.954 6.009 5.691 5.755 257,758 -0.14(-2.30%)
Mar 20, 2017 5.819 5.978 5.723 5.891 245,208 +0.07(+1.23%)
Mar 17, 2017 6.058 6.098 5.771 5.819 282,756 -0.18(-3.05%)
Mar 16, 2017 5.524 6.122 5.516 6.002 671,300 +0.49(+8.81%)
Mar 15, 2017 5.500 5.540 5.476 5.516 62,957 +0.02(+0.44%)
Mar 14, 2017 5.420 5.540 5.412 5.492 104,244 +0.02(+0.29%)
Mar 13, 2017 5.532 5.532 5.388 5.476 80,761 -0.02(-0.29%)
Mar 10, 2017 5.388 5.532 5.341 5.492 181,911 +0.15(+2.84%)
Mar 09, 2017 5.532 5.536 5.281 5.341 206,135 -0.14(-2.62%)
Mar 08, 2017 5.620 5.620 5.476 5.484 122,744 -0.08(-1.43%)
Mar 07, 2017 5.492 5.580 5.356 5.564 188,696 -0.02(-0.43%)
Mar 06, 2017 5.532 5.779 5.205 5.588 732,580 +0.60(+11.98%)
Mar 03, 2017 5.030 5.141 4.926 4.990 139,806 -0.07(-1.42%)
Mar 02, 2017 5.125 5.181 5.030 5.062 130,680 -0.11(-2.16%)
Mar 01, 2017 5.109 5.309 5.109 5.173 177,973 +0.09(+1.72%)
Feb 28, 2017 5.261 5.261 5.030 5.085 162,322 -0.04(-0.78%)
Feb 27, 2017 5.181 5.356 5.070 5.125 131,918 -0.09(-1.68%)
Feb 24, 2017 5.229 5.476 5.197 5.213 74,529 -0.03(-0.61%)
Feb 23, 2017 5.229 5.277 5.157 5.245 173,187 -0.02(-0.30%)
Feb 22, 2017 5.213 5.325 5.206 5.261 118,678 -0.02(-0.45%)
Feb 21, 2017 5.540 5.540 5.190 5.285 280,372 -0.31(-5.56%)
Feb 17, 2017 5.596 5.596 5.596 0 -0.05(-0.85%)
Feb 16, 2017 5.739 5.835 5.500 5.643 200,895 -0.07(-1.26%)
Feb 15, 2017 5.859 5.914 5.643 5.715 212,426 -0.10(-1.78%)
Feb 14, 2017 6.010 6.010 5.739 5.819 198,309 -0.06(-1.08%)
Feb 13, 2017 5.962 6.297 5.835 5.883 552,076 -0.02(-0.40%)
Feb 10, 2017 5.580 5.954 5.460 5.906 977,223 +0.77(+14.88%)
Feb 09, 2017 5.062 5.229 5.046 5.141 80,346 +0.10(+1.90%)
Feb 08, 2017 5.117 5.288 5.022 5.046 130,265 -0.07(-1.40%)
Feb 07, 2017 5.436 5.436 5.085 5.117 194,383 -0.25(-4.61%)
Feb 06, 2017 5.428 5.715 5.341 5.364 661,785 +0.02(+0.30%)
Feb 03, 2017 5.245 5.460 5.197 5.349 112,858 +0.10(+1.98%)
Feb 02, 2017 5.189 5.380 5.101 5.245 231,909 +0.01(+0.15%)
Feb 01, 2017 5.723 5.723 5.213 5.237 373,208 -0.45(-7.85%)
Jan 31, 2017 5.707 5.787 5.468 5.683 253,848 +0.01(+0.14%)
Jan 30, 2017 5.620 6.066 5.516 5.675 1,863,098 +0.29(+5.33%)
Jan 27, 2017 5.101 5.404 5.030 5.388 234,106 +0.29(+5.62%)
Jan 26, 2017 5.341 5.341 5.030 5.101 304,021 -0.38(-6.98%)
Jan 25, 2017 5.181 5.540 5.141 5.484 544,475 +0.50(+10.08%)
Jan 24, 2017 5.261 5.261 4.759 4.982 308,951 -0.28(-5.30%)
Jan 23, 2017 4.687 5.261 4.663 5.261 1,004,694 +0.63(+13.60%)
Jan 20, 2017 4.464 4.655 4.448 4.631 87,390 +0.20(+4.50%)
Jan 19, 2017 4.528 4.528 4.392 4.432 34,724 -0.05(-1.07%)
Jan 18, 2017 4.623 4.623 4.436 4.480 32,949 -0.07(-1.58%)
Jan 17, 2017 4.679 4.687 4.480 4.551 65,121 -0.05(-1.04%)
Jan 13, 2017 4.599 4.599 4.599 0 +0.01(+0.17%)
Jan 12, 2017 4.631 4.854 4.543 4.591 293,995 +0.04(+0.88%)
Jan 11, 2017 4.551 4.551 4.352 4.551 81,551 +0.05(+1.06%)
Jan 10, 2017 4.623 4.623 4.384 4.504 56,612 -0.12(-2.59%)
Jan 09, 2017 4.464 4.663 4.400 4.623 229,390 +0.14(+3.02%)
Jan 06, 2017 4.368 4.543 4.225 4.488 157,928 +0.09(+1.99%)
Jan 05, 2017 4.304 4.559 4.254 4.400 208,007 +0.10(+2.22%)
Jan 04, 2017 4.145 4.344 4.145 4.304 66,680 +0.12(+2.90%)
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.