Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vanguard Mega Cap Growth ETF (NY:MGK)

298.48 -15.43 (-4.92%)
Streaming Delayed Price Updated: 1:23 PM EDT, Apr 3, 2025 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 (%)
Apr 02, 2025 306.60 316.25 306.60 313.91 474,501 +2.55(+0.82%)
Apr 01, 2025 307.32 312.26 306.23 311.36 597,625 +2.48(+0.80%)
Mar 31, 2025 302.81 309.34 299.66 308.88 562,264 +0.38(+0.12%)
Mar 28, 2025 315.16 316.20 307.76 308.50 442,729 -8.47(-2.67%)
Mar 27, 2025 316.97 320.03 315.53 316.97 214,025 -1.49(-0.47%)
Mar 26, 2025 324.71 324.92 317.33 318.46 257,651 -7.36(-2.26%)
Mar 25, 2025 324.48 325.90 323.56 325.82 420,362 +2.21(+0.68%)
Mar 24, 2025 321.24 324.25 320.74 323.61 266,991 +7.25(+2.29%)
Mar 21, 2025 311.18 316.72 310.67 316.36 330,690 +1.87(+0.59%)
Mar 20, 2025 312.78 318.27 312.37 314.49 295,598 -0.50(-0.16%)
Mar 19, 2025 312.56 318.16 311.52 314.99 414,240 +4.35(+1.40%)
Mar 18, 2025 313.32 313.63 308.72 310.65 429,509 -4.43(-1.40%)
Mar 17, 2025 314.71 317.72 312.73 315.07 267,084 +0.12(+0.04%)
Mar 14, 2025 310.53 315.34 309.93 314.95 405,437 +7.85(+2.56%)
Mar 13, 2025 312.83 312.92 306.01 307.10 450,766 -6.24(-1.99%)
Mar 12, 2025 314.86 316.34 309.57 313.35 553,350 +4.12(+1.33%)
Mar 11, 2025 308.98 313.81 306.02 309.23 837,276 -0.88(-0.28%)
Mar 10, 2025 317.21 317.21 306.90 310.11 928,753 -13.36(-4.13%)
Mar 07, 2025 321.70 325.17 315.86 323.46 595,429 +0.41(+0.13%)
Mar 06, 2025 326.77 330.41 321.49 323.06 770,938 -9.86(-2.96%)
Mar 05, 2025 328.54 333.70 325.55 332.92 736,310 +4.81(+1.46%)
Mar 04, 2025 326.89 333.55 322.61 328.11 782,699 -2.15(-0.65%)
Mar 03, 2025 339.42 340.79 327.51 330.26 511,245 -7.78(-2.30%)
Feb 28, 2025 331.64 338.46 329.31 338.04 555,854 +5.95(+1.79%)
Feb 27, 2025 344.00 344.18 331.93 332.08 362,872 -9.06(-2.66%)
Feb 26, 2025 341.49 344.95 339.14 341.15 277,241 +1.28(+0.38%)
Feb 25, 2025 343.22 343.29 336.64 339.87 387,592 -4.02(-1.17%)
Feb 24, 2025 348.69 350.01 343.57 343.88 432,911 -3.68(-1.06%)
Feb 21, 2025 355.73 355.85 347.35 347.56 292,837 -7.84(-2.21%)
Feb 20, 2025 356.57 357.22 352.86 355.40 215,071 -1.70(-0.48%)
Feb 19, 2025 355.95 357.62 354.57 357.10 200,281 +0.38(+0.11%)
Feb 18, 2025 357.96 358.26 354.54 356.72 235,150 -0.33(-0.09%)
Feb 14, 2025 356.21 357.42 355.49 357.05 293,503 +0.97(+0.27%)
Feb 13, 2025 351.64 356.28 351.20 356.08 316,673 +5.12(+1.46%)
Feb 12, 2025 347.30 351.75 346.82 350.95 302,078 -0.40(-0.11%)
Feb 11, 2025 350.43 352.42 349.77 351.36 194,560 -0.60(-0.17%)
Feb 10, 2025 350.55 353.00 350.19 351.95 240,833 +3.64(+1.04%)
Feb 07, 2025 352.64 354.16 347.92 348.32 368,163 -4.31(-1.22%)
Feb 06, 2025 350.27 352.65 350.16 352.62 442,940 +2.87(+0.82%)
Feb 05, 2025 346.86 349.87 346.27 349.76 378,331 +0.80(+0.23%)
Feb 04, 2025 344.95 349.16 344.95 348.96 302,138 +4.56(+1.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.