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 29, 2021 4.281 4.431 4.082 4.281 52,526 -0.10(-2.27%)
Jan 28, 2021 4.371 4.421 4.232 4.381 80,907 +0.16(+3.77%)
Jan 27, 2021 4.132 4.262 4.102 4.222 60,581 +0.04(+0.95%)
Jan 26, 2021 4.262 4.281 4.162 4.182 44,298 -0.11(-2.55%)
Jan 25, 2021 4.361 4.481 4.232 4.291 27,740 -0.05(-1.26%)
Jan 22, 2021 4.381 4.409 4.331 4.346 28,422 -0.01(-0.34%)
Jan 21, 2021 4.411 4.411 4.321 4.361 34,061 -0.07(-1.57%)
Jan 20, 2021 4.520 4.550 4.381 4.431 80,127 +0.05(+1.14%)
Jan 19, 2021 4.232 4.421 4.232 4.381 114,579 +0.15(+3.53%)
Jan 15, 2021 4.262 4.274 4.183 4.232 25,309 +0.00(+0.00%)
Jan 14, 2021 4.232 4.331 4.212 4.232 26,750 +0.02(+0.48%)
Jan 13, 2021 4.152 4.242 4.152 4.211 41,240 +0.10(+2.41%)
Jan 12, 2021 4.102 4.172 4.065 4.112 52,456 +0.04(+0.98%)
Jan 11, 2021 4.062 4.172 3.983 4.072 74,792 -0.06(-1.45%)
Jan 08, 2021 4.182 4.232 4.062 4.132 48,208 -0.04(-0.95%)
Jan 07, 2021 4.361 4.361 4.072 4.172 115,602 -0.20(-4.56%)
Jan 06, 2021 4.082 4.849 4.052 4.371 770,572 +0.33(+8.13%)
Jan 05, 2021 4.013 4.148 3.953 4.042 61,997 +0.08(+2.01%)
Jan 04, 2021 3.943 4.062 3.823 3.963 70,390 +0.10(+2.58%)
Dec 31, 2020 3.863 3.863 3.863 95,090 -0.11(-2.76%)
Dec 30, 2020 4.082 4.132 3.973 3.973 95,090 -0.17(-4.09%)
Dec 29, 2020 4.491 4.630 4.013 4.142 277,751 -0.17(-3.95%)
Dec 28, 2020 4.225 4.719 4.017 4.312 1,315,701 +0.26(+6.29%)
Dec 24, 2020 4.009 4.089 3.906 4.057 122,946 +0.03(+0.79%)
Dec 23, 2020 3.866 4.065 3.858 4.025 164,524 +0.18(+4.77%)
Dec 22, 2020 3.842 3.890 3.786 3.842 59,825 +0.02(+0.42%)
Dec 21, 2020 3.882 3.906 3.707 3.826 120,385 +0.00(+0.00%)
Dec 18, 2020 3.826 3.906 3.778 3.826 46,418 -0.06(-1.44%)
Dec 17, 2020 3.834 3.985 3.834 3.882 48,187 +0.02(+0.41%)
Dec 16, 2020 3.826 3.944 3.717 3.866 177,239 -0.06(-1.62%)
Dec 15, 2020 3.985 4.049 3.826 3.930 202,058 -0.05(-1.20%)
Dec 14, 2020 3.826 4.017 3.746 3.978 157,657 +0.14(+3.53%)
Dec 11, 2020 3.834 3.858 3.754 3.842 98,482 -0.04(-1.03%)
Dec 10, 2020 3.730 3.906 3.667 3.882 216,105 +0.20(+5.41%)
Dec 09, 2020 3.555 3.786 3.547 3.683 425,267 +0.22(+6.21%)
Dec 08, 2020 3.467 3.539 3.428 3.467 64,699 -0.03(-0.91%)
Dec 07, 2020 3.300 3.587 3.279 3.499 206,963 +0.27(+8.39%)
Dec 04, 2020 3.300 3.300 3.228 3.228 14,301 -0.09(-2.64%)
Dec 03, 2020 3.244 3.332 3.204 3.316 24,250 +0.07(+2.29%)
Dec 02, 2020 3.164 3.292 3.109 3.242 20,378 -0.03(-0.80%)
Dec 01, 2020 3.268 3.292 3.125 3.268 17,133 +0.07(+2.24%)
Nov 30, 2020 3.252 3.332 3.164 3.196 29,916 -0.15(-4.54%)
Nov 27, 2020 3.228 3.360 3.171 3.349 51,185 +0.16(+5.02%)
Nov 25, 2020 3.117 3.292 3.029 3.188 65,738 +0.09(+2.83%)
Nov 24, 2020 3.029 3.109 2.997 3.101 29,880 +0.08(+2.64%)
Nov 23, 2020 3.051 3.051 3.013 3.021 7,290 +0.05(+1.61%)
Nov 20, 2020 2.967 3.046 2.965 2.973 17,940 +0.04(+1.36%)
Nov 19, 2020 2.965 2.981 2.933 2.933 11,687 -0.04(-1.34%)
Nov 18, 2020 2.917 2.981 2.878 2.973 57,040 +0.02(+0.81%)
Nov 17, 2020 2.925 2.973 2.901 2.949 63,016 +0.08(+2.78%)
Nov 16, 2020 2.989 2.989 2.846 2.870 92,001 -0.10(-3.23%)
Nov 13, 2020 2.957 2.973 2.870 2.965 27,098 +0.02(+0.81%)
Nov 12, 2020 2.981 2.989 2.878 2.941 20,010 -0.13(-4.16%)
Nov 11, 2020 2.989 3.101 2.854 3.069 15,424 -0.04(-1.28%)
Nov 10, 2020 3.053 3.109 3.053 3.109 498 +0.04(+1.30%)
Nov 09, 2020 3.029 3.109 2.997 3.069 6,607 +0.02(+0.79%)
Nov 06, 2020 3.013 3.069 3.013 3.045 2,007 +0.04(+1.33%)
Nov 05, 2020 3.117 3.172 2.997 3.005 13,302 -0.02(-0.79%)
Nov 04, 2020 3.069 3.109 2.997 3.029 42,957 -0.02(-0.78%)
Nov 03, 2020 3.117 3.172 2.901 3.053 25,247 -0.02(-0.52%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.