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 )

44.49 +1.01 (+2.32%)
Streaming Delayed Price Updated: 1:12 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 (%)
Aug 31, 2011 2.351 2.383 2.240 2.359 54,650 +0.02(+0.68%)
Aug 30, 2011 2.351 2.351 2.296 2.343 6,982 +0.03(+1.41%)
Aug 29, 2011 2.343 2.351 2.296 2.311 4,668 -0.03(-1.39%)
Aug 26, 2011 2.351 2.351 2.343 2.343 3,763 +0.02(+0.68%)
Aug 24, 2011 2.328 2.328 2.328 2.328 0 +0.02(+0.69%)
Aug 23, 2011 2.272 2.328 2.232 2.312 20,072 +0.04(+1.75%)
Aug 22, 2011 2.272 2.343 2.272 2.272 18,472 +0.04(+1.79%)
Aug 19, 2011 2.312 2.312 2.232 2.232 14,536 -0.08(-3.45%)
Aug 18, 2011 2.312 2.312 2.298 2.312 6,779 +0.03(+1.40%)
Aug 17, 2011 2.351 2.351 2.272 2.280 20,323 -0.07(-3.05%)
Aug 15, 2011 2.280 2.351 2.351 2.351 44,034 +0.02(+1.03%)
Aug 12, 2011 2.326 2.351 2.326 2.328 5,959 +0.02(+1.04%)
Aug 11, 2011 2.168 2.304 2.168 2.304 7,276 +0.15(+7.04%)
Aug 10, 2011 2.160 2.160 2.136 2.152 3,764 +0.14(+7.14%)
Aug 09, 2011 1.913 2.072 1.905 2.009 3,645 +0.11(+5.88%)
Aug 08, 2011 2.296 2.296 1.889 1.897 27,997 -0.19(-9.16%)
Aug 05, 2011 1.977 2.160 1.905 2.088 4,610 +0.02(+1.16%)
Aug 04, 2011 2.112 2.112 1.945 2.064 40,717 -0.12(-5.47%)
Aug 03, 2011 2.176 2.224 2.128 2.184 47,301 -0.06(-2.84%)
Aug 02, 2011 2.351 2.351 2.240 2.248 8,844 -0.14(-6.00%)
Aug 01, 2011 2.391 2.391 2.391 2.391 29,983 +0.07(+3.09%)
Jul 29, 2011 2.375 2.375 2.272 2.320 7,079 +0.00(+0.00%)
Jul 28, 2011 2.391 2.391 2.248 2.320 12,026 -0.07(-3.12%)
Jul 27, 2011 2.394 2.394 2.394 2.394 150 +0.02(+0.79%)
Jul 26, 2011 2.391 2.391 2.359 2.375 4,641 -0.02(-0.67%)
Jul 25, 2011 2.391 2.414 2.391 2.391 6,649 +0.02(+0.67%)
Jul 22, 2011 2.375 2.377 2.375 2.375 2,760 +0.00(+0.00%)
Jul 21, 2011 2.375 2.415 2.375 2.375 3,644 +0.01(+0.34%)
Jul 20, 2011 2.351 2.407 2.312 2.367 12,092 -0.02(-1.00%)
Jul 19, 2011 2.391 2.415 2.391 2.391 21,417 +0.00(+0.00%)
Jul 18, 2011 2.391 2.407 2.363 2.391 18,760 +0.02(+0.67%)
Jul 15, 2011 2.431 2.463 2.375 2.375 35,626 -0.06(-2.61%)
Jul 14, 2011 2.519 2.519 2.439 2.439 2,191 -0.01(-0.52%)
Jul 13, 2011 2.439 2.463 2.415 2.452 8,056 +0.06(+2.53%)
Jul 12, 2011 2.367 2.431 2.351 2.391 28,027 -0.02(-0.66%)
Jul 11, 2011 2.399 2.415 2.351 2.407 13,692 -0.01(-0.49%)
Jul 08, 2011 2.399 2.439 2.399 2.419 14,537 +0.01(+0.50%)
Jul 07, 2011 2.399 2.439 2.399 2.407 4,137 +0.02(+0.67%)
Jul 06, 2011 2.431 2.439 2.391 2.391 5,168 -0.05(-1.96%)
Jul 05, 2011 2.439 2.439 2.439 2.439 3,093 +0.02(+0.66%)
Jul 01, 2011 2.439 2.439 2.383 2.423 7,150 +0.00(+0.00%)
Jun 30, 2011 2.463 2.463 2.423 2.423 11,057 -0.01(-0.33%)
Jun 29, 2011 2.431 2.447 2.431 2.431 12,106 +0.00(+0.00%)
Jun 28, 2011 2.431 2.439 2.415 2.431 8,625 +0.00(+0.00%)
Jun 27, 2011 2.415 2.447 2.415 2.431 27,694 +0.02(+0.66%)
Jun 24, 2011 2.391 2.415 2.343 2.415 2,159 +0.00(+0.00%)
Jun 23, 2011 2.399 2.431 2.399 2.415 1,442 +0.00(+0.00%)
Jun 21, 2011 2.415 2.415 2.415 2.415 376 -0.00(-0.00%)
Jun 20, 2011 2.415 2.447 2.399 2.415 3,669 -0.03(-1.30%)
Jun 17, 2011 2.399 2.463 2.391 2.447 3,486 +0.02(+0.99%)
Jun 16, 2011 2.423 2.471 2.423 2.423 4,848 -0.03(-1.30%)
Jun 15, 2011 2.447 2.506 2.423 2.455 9,816 -0.05(-1.91%)
Jun 14, 2011 2.503 2.511 2.479 2.503 31,760 +0.00(+0.00%)
Jun 13, 2011 2.519 2.527 2.471 2.503 39,066 +0.03(+1.29%)
Jun 10, 2011 2.479 2.479 2.471 2.471 6,523 -0.02(-0.86%)
Jun 09, 2011 2.503 2.503 2.463 2.492 15,069 -0.00(-0.10%)
Jun 08, 2011 2.535 2.535 2.487 2.495 26,960 -0.02(-0.63%)
Jun 07, 2011 2.511 2.535 2.471 2.511 24,289 +0.00(+0.00%)
Jun 06, 2011 2.472 2.520 2.471 2.511 25,750 +0.02(+0.96%)
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.