Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

51.91 +0.33 (+0.64%)
Official Closing Price Updated: 4:15 PM EST, Nov 8, 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 (%)
Sep 28, 2012 3.774 3.774 3.774 3.774 0 +0.21(+5.87%)
Sep 27, 2012 3.565 3.634 3.485 3.565 20,010 +0.03(+0.85%)
Sep 26, 2012 3.565 3.574 3.535 3.535 1,424 -0.12(-3.27%)
Sep 25, 2012 3.734 3.883 3.654 3.654 19,368 -0.04(-1.08%)
Sep 24, 2012 3.664 3.694 3.664 3.694 9,994 +0.02(+0.54%)
Sep 21, 2012 3.704 3.734 3.674 3.674 8,461 -0.01(-0.27%)
Sep 20, 2012 3.664 3.734 3.664 3.684 19,788 -0.11(-2.89%)
Sep 19, 2012 3.584 3.794 3.584 3.794 32,785 +0.23(+6.42%)
Sep 18, 2012 3.634 3.674 3.525 3.565 10,425 -0.09(-2.45%)
Sep 17, 2012 3.734 3.734 3.634 3.654 3,315 -0.13(-3.42%)
Sep 14, 2012 3.843 3.863 3.694 3.783 16,571 +0.04(+1.06%)
Sep 13, 2012 3.734 3.774 3.734 3.744 3,816 +0.01(+0.27%)
Sep 12, 2012 3.784 3.883 3.684 3.734 30,607 -0.05(-1.32%)
Sep 11, 2012 3.823 3.883 3.694 3.784 7,893 +0.10(+2.70%)
Sep 10, 2012 3.704 3.734 3.684 3.684 9,666 -0.03(-0.80%)
Sep 07, 2012 3.684 3.794 3.664 3.714 15,717 +0.03(+0.81%)
Sep 06, 2012 3.774 3.774 3.684 3.684 24,217 -0.05(-1.33%)
Sep 05, 2012 3.704 3.754 3.614 3.734 146,437 +0.03(+0.80%)
Sep 04, 2012 3.724 3.734 3.694 3.704 8,644 -0.03(-0.80%)
Aug 31, 2012 3.734 3.753 3.714 3.734 8,878 +0.05(+1.35%)
Aug 30, 2012 3.784 3.803 3.684 3.684 119,493 -0.11(-2.89%)
Aug 29, 2012 3.764 3.923 3.744 3.794 36,246 +0.03(+0.79%)
Aug 27, 2012 3.833 3.843 3.764 3.764 31,142 -0.07(-1.82%)
Aug 24, 2012 3.843 3.903 3.833 3.833 22,647 -0.01(-0.26%)
Aug 23, 2012 3.873 3.923 3.833 3.843 5,977 +0.01(+0.26%)
Aug 22, 2012 3.883 3.883 3.833 3.833 8,432 -0.04(-1.03%)
Aug 21, 2012 3.953 3.963 3.833 3.873 12,913 +0.02(+0.52%)
Aug 20, 2012 3.873 3.923 3.853 3.853 43,519 -0.03(-0.77%)
Aug 17, 2012 3.923 3.923 3.873 3.883 10,570 +0.01(+0.26%)
Aug 16, 2012 3.855 3.983 3.843 3.873 8,171 +0.02(+0.52%)
Aug 15, 2012 3.913 4.052 3.833 3.853 20,754 +0.07(+1.84%)
Aug 14, 2012 3.794 3.973 3.784 3.784 27,151 +0.05(+1.33%)
Aug 13, 2012 3.893 4.032 3.684 3.734 86,749 -0.20(-5.06%)
Aug 10, 2012 3.913 4.082 3.893 3.933 18,167 +0.06(+1.54%)
Aug 09, 2012 4.361 4.361 3.794 3.873 25,451 +0.11(+2.91%)
Aug 08, 2012 3.624 3.784 3.624 3.764 13,305 +0.14(+3.85%)
Aug 07, 2012 3.634 3.654 3.465 3.624 9,511 -0.02(-0.55%)
Aug 06, 2012 3.515 3.674 3.485 3.644 3,575 +0.10(+2.81%)
Aug 03, 2012 3.672 3.672 3.535 3.545 4,545 +0.06(+1.71%)
Aug 02, 2012 3.574 3.674 3.485 3.485 6,938 -0.11(-3.05%)
Aug 01, 2012 3.515 3.724 3.515 3.594 4,619 -0.09(-2.43%)
Jul 31, 2012 3.505 3.714 3.485 3.684 7,833 +0.16(+4.52%)
Jul 30, 2012 3.435 3.574 3.286 3.525 19,276 +0.15(+4.42%)
Jul 27, 2012 3.515 3.584 3.375 3.375 8,939 -0.15(-4.24%)
Jul 26, 2012 3.375 3.555 3.347 3.525 7,518 +0.24(+7.27%)
Jul 25, 2012 3.375 3.395 3.158 3.286 51,185 -0.10(-2.94%)
Jul 24, 2012 3.425 3.457 3.206 3.385 22,976 -0.01(-0.29%)
Jul 23, 2012 3.525 3.574 3.385 3.395 7,990 -0.15(-4.21%)
Jul 20, 2012 3.615 3.615 3.545 3.545 5,086 -0.11(-3.00%)
Jul 19, 2012 3.694 3.744 3.594 3.654 6,431 +0.00(+0.00%)
Jul 18, 2012 3.634 3.664 3.598 3.654 2,899 +0.01(+0.27%)
Jul 17, 2012 3.754 3.764 3.644 3.644 10,497 -0.04(-1.08%)
Jul 16, 2012 3.833 3.843 3.684 3.684 1,920 -0.11(-2.89%)
Jul 13, 2012 3.684 3.833 3.684 3.794 11,273 +0.21(+5.83%)
Jul 12, 2012 3.784 3.814 3.574 3.584 11,280 -0.17(-4.51%)
Jul 11, 2012 3.794 3.833 3.714 3.754 14,864 +0.04(+1.07%)
Jul 10, 2012 3.983 3.993 3.714 3.714 28,057 -0.22(-5.57%)
Jul 09, 2012 3.983 4.072 3.873 3.933 8,412 -0.03(-0.75%)
Jul 06, 2012 3.993 4.013 3.963 3.963 10,436 -0.02(-0.50%)
Jul 05, 2012 3.973 4.003 3.933 3.983 7,359 +0.01(+0.25%)
Jul 03, 2012 3.973 4.062 3.963 3.973 6,307 +0.10(+2.57%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.