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 )

40.77 +0.08 (+0.20%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 (%)
May 31, 2013 2.949 2.965 2.917 2.965 8,606 +0.04(+1.36%)
May 30, 2013 3.029 3.037 2.893 2.925 0 -0.14(-4.68%)
May 29, 2013 3.085 3.085 2.913 3.069 70,122 -0.11(-3.51%)
May 28, 2013 3.180 3.188 3.149 3.180 6,915 +0.06(+1.79%)
May 24, 2013 3.141 3.201 3.089 3.125 0 -0.05(-1.51%)
May 23, 2013 3.196 3.220 3.109 3.172 0 -0.11(-3.40%)
May 22, 2013 3.188 3.300 3.149 3.284 0 +0.13(+4.04%)
May 21, 2013 3.180 3.180 3.156 3.156 0 +0.00(+0.00%)
May 20, 2013 3.188 3.188 3.149 3.156 0 +0.00(+0.00%)
May 17, 2013 3.212 3.212 3.149 3.156 0 +0.03(+1.02%)
May 16, 2013 3.236 3.276 3.094 3.125 1,348 -0.02(-0.76%)
May 15, 2013 3.172 3.188 3.149 3.149 0 +0.00(+0.00%)
May 13, 2013 3.204 3.256 3.149 3.149 0 +0.00(+0.00%)
May 10, 2013 3.149 3.356 3.149 3.149 0 -0.01(-0.25%)
May 09, 2013 3.204 3.300 3.156 3.156 0 -0.02(-0.50%)
May 08, 2013 3.149 3.260 3.149 3.172 0 +0.02(+0.76%)
May 07, 2013 3.260 3.260 3.141 3.149 0 -0.07(-2.23%)
May 06, 2013 3.125 3.239 3.125 3.220 0 +0.10(+3.06%)
May 03, 2013 3.228 3.204 3.097 3.125 0 -0.08(-2.49%)
May 02, 2013 3.268 3.276 3.101 3.204 0 -0.07(-2.19%)
May 01, 2013 3.188 3.316 3.069 3.276 0 +0.10(+3.27%)
Apr 30, 2013 3.188 3.316 3.172 3.172 0 -0.05(-1.49%)
Apr 29, 2013 3.149 3.228 3.149 3.220 7,335 +0.06(+2.02%)
Apr 26, 2013 3.260 3.276 3.156 3.156 6,753 -0.04(-1.25%)
Apr 25, 2013 3.156 3.292 3.156 3.196 0 -0.06(-1.72%)
Apr 24, 2013 3.380 3.380 3.164 3.252 0 -0.15(-4.45%)
Apr 23, 2013 3.260 3.412 3.109 3.404 36,600 +0.19(+5.95%)
Apr 22, 2013 3.236 3.308 3.133 3.212 5,427 -0.01(-0.25%)
Apr 19, 2013 3.292 3.308 3.133 3.220 12,692 -0.09(-2.65%)
Apr 18, 2013 3.467 3.563 3.268 3.308 45,004 -0.10(-3.04%)
Apr 17, 2013 3.364 3.575 3.308 3.412 49,145 -0.09(-2.51%)
Apr 16, 2013 3.906 3.906 3.420 3.499 65,514 -0.41(-10.41%)
Apr 15, 2013 3.244 4.025 3.244 3.906 149,603 +0.60(+18.07%)
Apr 12, 2013 3.388 3.403 3.252 3.308 7,334 -0.08(-2.35%)
Apr 11, 2013 3.410 3.410 3.388 3.388 7,320 -0.02(-0.70%)
Apr 10, 2013 3.364 3.428 3.324 3.412 10,632 +0.08(+2.39%)
Apr 09, 2013 3.420 3.420 3.308 3.332 10,397 -0.09(-2.56%)
Apr 08, 2013 3.324 3.459 3.229 3.420 14,401 +0.11(+3.37%)
Apr 05, 2013 3.236 3.324 3.133 3.308 12,103 +0.08(+2.47%)
Apr 04, 2013 3.228 3.308 3.228 3.228 4,140 +0.03(+1.00%)
Apr 03, 2013 3.212 3.260 3.077 3.196 28,563 +0.01(+0.25%)
Apr 02, 2013 3.308 3.308 3.164 3.188 45,744 -0.12(-3.61%)
Apr 01, 2013 3.288 3.308 3.188 3.308 15,779 +0.02(+0.73%)
Mar 28, 2013 3.308 3.348 3.284 3.284 10,839 -0.03(-0.96%)
Mar 27, 2013 3.308 3.372 3.308 3.316 7,401 +0.04(+1.22%)
Mar 26, 2013 3.316 3.340 3.268 3.276 11,886 -0.07(-2.14%)
Mar 25, 2013 3.308 3.416 3.196 3.348 74,515 -0.07(-1.98%)
Mar 22, 2013 3.428 3.428 3.388 3.416 16,654 -0.05(-1.49%)
Mar 21, 2013 3.467 3.491 3.404 3.467 27,848 +0.04(+1.16%)
Mar 20, 2013 3.412 3.428 3.412 3.428 6,335 +0.01(+0.23%)
Mar 19, 2013 3.571 3.603 3.404 3.420 26,412 -0.15(-4.13%)
Mar 18, 2013 3.643 3.643 3.531 3.567 14,414 -0.03(-0.78%)
Mar 15, 2013 3.714 3.714 3.587 3.595 4,485 +0.00(+0.00%)
Mar 14, 2013 3.738 3.746 3.531 3.595 7,531 -0.11(-3.01%)
Mar 13, 2013 3.691 3.799 3.531 3.707 3,638 -0.03(-0.85%)
Mar 12, 2013 3.609 3.769 3.587 3.738 5,708 +0.07(+1.96%)
Mar 11, 2013 3.587 3.667 3.563 3.667 27,361 +0.08(+2.16%)
Mar 08, 2013 3.595 3.651 3.515 3.589 24,526 -0.01(-0.16%)
Mar 07, 2013 3.699 3.699 3.531 3.595 14,457 -0.02(-0.66%)
Mar 06, 2013 3.802 3.802 3.499 3.619 25,930 -0.17(-4.42%)
Mar 05, 2013 3.850 3.938 3.707 3.786 10,121 -0.07(-1.86%)
Mar 04, 2013 3.659 3.961 3.659 3.858 8,636 +0.26(+7.32%)
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.