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, 2005 7.827 8.043 7.373 7.668 334,290 +0.41(+5.60%)
May 27, 2005 7.174 7.293 7.014 7.261 107,322 +0.16(+2.24%)
May 26, 2005 6.951 7.134 6.903 7.102 78,631 +0.18(+2.65%)
May 25, 2005 6.871 6.967 6.855 6.919 48,889 +0.01(+0.12%)
May 24, 2005 6.911 7.014 6.855 6.911 61,222 +0.00(+0.00%)
May 23, 2005 7.086 7.285 6.847 6.911 170,725 -0.21(-2.91%)
May 20, 2005 6.991 7.158 6.983 7.118 50,182 +0.15(+2.18%)
May 19, 2005 7.166 7.214 6.783 6.967 192,205 -0.16(-2.24%)
May 18, 2005 7.254 7.348 6.893 7.126 170,368 -0.16(-2.19%)
May 17, 2005 7.254 7.380 7.254 7.285 19,180 -0.02(-0.22%)
May 16, 2005 7.214 7.453 7.214 7.301 21,560 +0.00(+0.00%)
May 13, 2005 7.349 7.349 7.174 7.301 49,738 +0.06(+0.77%)
May 12, 2005 7.572 7.572 7.222 7.246 105,520 -0.27(-3.61%)
May 11, 2005 7.676 7.676 7.469 7.517 58,706 -0.24(-3.08%)
May 10, 2005 7.660 7.796 7.564 7.756 31,046 -0.02(-0.21%)
May 09, 2005 7.732 7.835 7.493 7.772 58,334 +0.15(+1.99%)
May 06, 2005 7.485 7.732 7.429 7.620 62,818 +0.13(+1.70%)
May 05, 2005 7.421 7.644 7.413 7.493 35,892 +0.03(+0.43%)
May 04, 2005 7.533 7.652 7.413 7.461 59,886 -0.10(-1.37%)
May 03, 2005 7.461 7.772 7.413 7.564 51,458 -0.05(-0.63%)
May 02, 2005 7.453 7.756 7.222 7.612 216,784 +0.28(+3.80%)
Apr 29, 2005 7.206 7.509 7.206 7.333 94,094 +0.03(+0.44%)
Apr 28, 2005 7.309 7.509 7.174 7.301 133,783 -0.05(-0.65%)
Apr 27, 2005 7.285 7.453 7.214 7.349 106,413 +0.04(+0.55%)
Apr 26, 2005 7.652 7.692 7.293 7.309 146,223 -0.25(-3.27%)
Apr 25, 2005 7.588 7.851 7.501 7.556 100,112 -0.03(-0.43%)
Apr 22, 2005 7.572 7.851 7.501 7.589 69,740 -0.04(-0.51%)
Apr 21, 2005 7.724 7.732 7.445 7.628 98,062 -0.02(-0.31%)
Apr 20, 2005 7.796 7.907 7.588 7.652 109,710 -0.10(-1.34%)
Apr 19, 2005 7.692 7.851 7.628 7.756 173,866 +0.01(+0.10%)
Apr 18, 2005 7.804 7.923 7.477 7.748 213,960 +0.17(+2.21%)
Apr 15, 2005 8.003 8.266 7.397 7.580 489,858 -0.33(-4.13%)
Apr 14, 2005 8.170 8.314 7.835 7.907 166,144 -0.34(-4.15%)
Apr 13, 2005 8.385 8.473 8.194 8.250 93,330 +0.02(+0.29%)
Apr 12, 2005 8.083 8.330 8.083 8.226 148,011 +0.01(+0.10%)
Apr 11, 2005 8.537 8.569 8.098 8.218 148,416 -0.35(-4.09%)
Apr 08, 2005 8.648 8.696 8.402 8.569 140,796 -0.17(-1.92%)
Apr 07, 2005 9.119 9.151 8.561 8.736 419,155 -0.33(-3.61%)
Apr 06, 2005 9.278 9.366 9.007 9.063 195,541 +0.01(+0.09%)
Apr 05, 2005 8.975 9.485 8.896 9.055 161,064 +0.18(+1.97%)
Apr 04, 2005 9.167 9.167 8.840 8.880 119,155 -0.15(-1.68%)
Apr 01, 2005 9.366 9.446 8.888 9.031 78,841 -0.22(-2.41%)
Mar 31, 2005 9.246 9.406 8.975 9.254 415,381 +0.52(+5.93%)
Mar 30, 2005 8.696 8.871 8.633 8.736 89,752 +0.12(+1.39%)
Mar 29, 2005 9.023 9.222 8.577 8.617 207,101 -0.53(-5.75%)
Mar 28, 2005 9.557 9.557 8.983 9.143 81,123 -0.13(-1.38%)
Mar 24, 2005 9.517 9.525 9.191 9.270 85,245 -0.02(-0.17%)
Mar 23, 2005 9.406 9.501 9.286 9.286 82,109 -0.20(-2.10%)
Mar 22, 2005 9.302 9.565 9.206 9.485 174,026 +0.18(+1.88%)
Mar 21, 2005 9.629 9.629 9.191 9.310 126,436 -0.29(-3.07%)
Mar 18, 2005 9.366 9.693 9.270 9.605 220,778 +0.26(+2.82%)
Mar 17, 2005 8.904 9.517 8.864 9.342 191,958 +0.25(+2.80%)
Mar 16, 2005 9.725 9.725 8.983 9.088 422,197 -0.65(-6.70%)
Mar 15, 2005 8.744 9.940 8.625 9.741 1,020,894 +1.16(+13.46%)
Mar 14, 2005 8.641 8.720 8.441 8.585 237,169 +0.09(+1.03%)
Mar 11, 2005 8.114 8.609 8.114 8.497 245,059 +0.28(+3.39%)
Mar 10, 2005 8.529 8.784 8.035 8.218 172,680 -0.42(-4.89%)
Mar 09, 2005 8.585 8.848 8.465 8.641 128,512 -0.05(-0.55%)
Mar 08, 2005 8.768 8.848 8.537 8.688 99,111 -0.10(-1.09%)
Mar 07, 2005 8.593 8.888 8.593 8.784 83,086 +0.07(+0.82%)
Mar 04, 2005 8.760 8.840 8.513 8.712 265,525 -0.06(-0.73%)
Mar 03, 2005 8.672 8.864 8.505 8.776 198,129 +0.08(+0.92%)
Mar 02, 2005 8.792 8.888 8.465 8.696 214,991 -0.03(-0.37%)
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.