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 Small-Cap ETF (NY:VB)

213.60 -12.43 (-5.50%)
Streaming Delayed Price Updated: 12:07 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 219.98 226.80 219.57 226.03 722,873 +3.56(+1.60%)
Apr 01, 2025 221.53 223.75 219.03 222.47 878,659 +0.72(+0.32%)
Mar 31, 2025 219.00 222.99 217.02 221.75 1,265,123 +0.12(+0.05%)
Mar 28, 2025 225.74 225.83 220.53 221.63 915,403 -4.37(-1.93%)
Mar 27, 2025 226.90 228.05 224.88 226.00 783,280 -1.52(-0.67%)
Mar 26, 2025 229.52 230.74 226.68 227.52 610,773 -1.81(-0.79%)
Mar 25, 2025 230.16 230.79 228.23 229.33 638,807 -0.74(-0.32%)
Mar 24, 2025 227.41 230.32 227.03 230.07 829,977 +5.64(+2.51%)
Mar 21, 2025 223.58 224.98 221.94 224.43 744,717 -0.96(-0.42%)
Mar 20, 2025 225.25 227.81 225.18 225.39 871,715 -1.45(-0.64%)
Mar 19, 2025 224.07 228.34 223.60 226.84 1,102,900 +2.98(+1.33%)
Mar 18, 2025 224.95 224.95 222.89 223.87 746,921 -1.97(-0.87%)
Mar 17, 2025 222.58 226.74 222.37 225.84 1,171,432 +3.07(+1.38%)
Mar 14, 2025 219.74 222.82 218.93 222.77 775,673 +5.76(+2.65%)
Mar 13, 2025 220.77 221.21 215.94 217.01 1,542,604 -4.03(-1.82%)
Mar 12, 2025 223.75 223.96 219.40 221.05 1,087,640 +0.14(+0.06%)
Mar 11, 2025 221.81 223.53 218.76 220.91 1,543,045 -0.91(-0.41%)
Mar 10, 2025 224.84 226.31 219.94 221.81 1,216,152 -5.64(-2.48%)
Mar 07, 2025 225.68 228.47 222.34 227.45 795,491 +1.32(+0.59%)
Mar 06, 2025 227.59 229.65 225.19 226.13 973,269 -4.37(-1.90%)
Mar 05, 2025 227.60 230.77 226.27 230.50 853,891 +2.90(+1.27%)
Mar 04, 2025 228.29 231.35 224.34 227.60 2,008,475 -3.33(-1.44%)
Mar 03, 2025 237.72 238.29 229.61 230.93 968,238 -5.71(-2.41%)
Feb 28, 2025 233.49 236.72 233.15 236.63 882,583 +2.35(+1.00%)
Feb 27, 2025 238.29 238.64 234.20 234.28 800,605 -3.37(-1.42%)
Feb 26, 2025 238.45 240.35 237.10 237.65 933,278 +0.42(+0.18%)
Feb 25, 2025 237.87 239.01 235.15 237.23 876,815 -0.62(-0.26%)
Feb 24, 2025 239.56 239.59 236.13 237.85 1,068,003 -0.80(-0.33%)
Feb 21, 2025 246.09 246.55 238.00 238.65 873,076 -6.43(-2.63%)
Feb 20, 2025 247.08 247.36 243.48 245.08 836,477 -2.39(-0.97%)
Feb 19, 2025 247.31 248.16 246.58 247.47 648,687 -1.29(-0.52%)
Feb 18, 2025 247.66 248.79 247.16 248.76 687,784 +1.81(+0.73%)
Feb 14, 2025 247.73 248.42 246.58 246.95 417,203 -0.14(-0.06%)
Feb 13, 2025 245.33 247.09 244.51 247.09 693,609 +2.97(+1.22%)
Feb 12, 2025 242.73 244.83 242.01 244.12 873,564 -1.66(-0.68%)
Feb 11, 2025 245.97 246.67 245.16 245.79 1,140,800 -1.41(-0.57%)
Feb 10, 2025 248.27 248.27 246.41 247.20 721,921 +0.49(+0.20%)
Feb 07, 2025 249.58 249.61 246.20 246.71 675,600 -2.52(-1.01%)
Feb 06, 2025 250.80 251.28 247.50 249.23 926,964 -0.40(-0.16%)
Feb 05, 2025 248.55 249.63 246.97 249.63 562,453 +2.08(+0.84%)
Feb 04, 2025 245.82 247.76 245.48 247.55 459,400 +1.93(+0.79%)
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.