Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Jan 30, 2004 6.122 6.217 6.098 6.107 4,892 -0.09(-1.53%)
Jan 29, 2004 6.337 6.337 5.699 6.201 29,356 -0.10(-1.64%)
Jan 28, 2004 6.178 6.305 6.178 6.305 26,847 +0.11(+1.71%)
Jan 27, 2004 6.257 6.257 6.185 6.199 3,387 -0.06(-0.93%)
Jan 26, 2004 6.178 6.401 5.380 6.257 48,551 +0.03(+0.51%)
Jan 23, 2004 6.385 6.445 6.170 6.225 8,781 -0.22(-3.46%)
Jan 22, 2004 6.385 6.449 6.217 6.449 17,563 +0.04(+0.62%)
Jan 21, 2004 5.779 6.432 5.755 6.409 25,718 +0.02(+0.37%)
Jan 20, 2004 6.472 6.496 6.146 6.385 30,234 -0.03(-0.50%)
Jan 16, 2004 6.401 6.425 6.138 6.417 24,589 +0.12(+1.90%)
Jan 15, 2004 6.305 6.496 6.297 6.297 9,722 -0.14(-2.23%)
Jan 14, 2004 6.488 6.496 6.353 6.441 12,521 +0.06(+1.00%)
Jan 13, 2004 6.377 6.417 6.217 6.377 21,338 +0.00(+0.00%)
Jan 12, 2004 6.485 6.485 6.257 6.377 22,649 -0.09(-1.36%)
Jan 09, 2004 6.496 6.496 6.361 6.464 8,482 +0.01(+0.12%)
Jan 08, 2004 6.417 6.576 6.377 6.456 17,524 +0.04(+0.62%)
Jan 07, 2004 6.409 6.839 6.393 6.417 30,830 +0.16(+2.55%)
Jan 06, 2004 6.217 6.449 6.217 6.257 41,651 -0.08(-1.26%)
Jan 05, 2004 6.520 6.672 6.225 6.337 19,320 -0.08(-1.24%)
Jan 02, 2004 6.329 6.696 6.329 6.417 20,323 +0.16(+2.55%)
Dec 31, 2003 6.441 6.456 6.090 6.257 42,027 -0.10(-1.51%)
Dec 30, 2003 6.449 6.449 6.058 6.353 24,949 +0.02(+0.25%)
Dec 29, 2003 6.154 6.656 6.154 6.337 16,552 +0.03(+0.49%)
Dec 26, 2003 6.345 6.528 6.225 6.306 5,180 -0.08(-1.24%)
Dec 24, 2003 6.464 6.544 6.377 6.385 9,264 -0.05(-0.74%)
Dec 23, 2003 6.528 6.615 6.417 6.433 7,196 -0.22(-3.35%)
Dec 22, 2003 6.193 6.656 6.193 6.656 8,970 +0.04(+0.60%)
Dec 19, 2003 6.193 6.616 6.193 6.616 21,577 +0.03(+0.48%)
Dec 18, 2003 6.488 6.751 6.488 6.584 11,164 -0.14(-2.02%)
Dec 17, 2003 6.552 6.767 6.544 6.720 6,030 +0.26(+4.07%)
Dec 16, 2003 6.377 6.576 6.337 6.456 18,706 +0.08(+1.25%)
Dec 15, 2003 6.879 6.887 6.377 6.377 27,936 -0.05(-0.74%)
Dec 12, 2003 6.496 6.496 6.425 6.425 752 -0.03(-0.49%)
Dec 11, 2003 6.496 6.496 6.417 6.456 3,638 -0.02(-0.25%)
Dec 10, 2003 6.472 6.496 6.456 6.472 11,898 +0.00(+0.00%)
Dec 09, 2003 6.592 6.616 6.456 6.472 8,121 -0.05(-0.73%)
Dec 08, 2003 6.385 6.576 6.377 6.520 22,747 -0.24(-3.54%)
Dec 05, 2003 6.735 6.855 6.664 6.759 20,836 +0.02(+0.36%)
Dec 04, 2003 6.624 6.775 6.576 6.735 18,178 -0.04(-0.59%)
Dec 03, 2003 6.592 6.919 6.576 6.775 15,556 +0.01(+0.12%)
Dec 02, 2003 6.377 6.767 6.313 6.767 37,699 -0.09(-1.28%)
Dec 01, 2003 6.775 7.126 6.775 6.855 20,289 -0.08(-1.15%)
Nov 28, 2003 6.783 7.118 6.783 6.935 15,689 +0.09(+1.28%)
Nov 26, 2003 6.751 6.855 6.751 6.847 27,986 -0.05(-0.69%)
Nov 25, 2003 6.815 6.951 6.775 6.895 21,535 +0.01(+0.13%)
Nov 24, 2003 6.943 7.357 6.775 6.886 102,454 -0.30(-4.22%)
Nov 21, 2003 7.190 7.246 7.174 7.190 6,261 +0.00(+0.00%)
Nov 20, 2003 6.951 7.373 6.951 7.190 3,907 +0.02(+0.32%)
Nov 19, 2003 6.959 7.365 6.959 7.167 12,811 -0.13(-1.74%)
Nov 18, 2003 7.110 7.293 6.943 7.293 38,995 +0.14(+1.89%)
Nov 17, 2003 7.150 7.158 7.094 7.158 6,270 +0.00(+0.00%)
Nov 14, 2003 7.421 7.421 7.142 7.158 16,028 -0.02(-0.21%)
Nov 13, 2003 7.437 7.437 7.054 7.173 10,329 -0.06(-0.89%)
Nov 12, 2003 7.174 7.293 7.166 7.238 9,969 -0.14(-1.84%)
Nov 11, 2003 7.046 7.373 7.046 7.373 17,145 +0.23(+3.24%)
Nov 10, 2003 7.357 7.572 7.134 7.142 40,288 -0.29(-3.97%)
Nov 07, 2003 7.214 7.517 7.030 7.437 24,012 +0.29(+4.01%)
Nov 06, 2003 7.014 7.150 6.975 7.150 25,421 +0.06(+0.79%)
Nov 05, 2003 7.094 7.166 7.094 7.094 10,769 -0.08(-1.11%)
Nov 04, 2003 7.038 7.174 6.775 7.174 23,900 +0.20(+2.86%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.