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

Consumer Staples ETF Vanguard (NY: VDC )

207.30 -1.19 (-0.57%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 20, 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 (%)
Jan 31, 2023 184.53 186.24 184.07 186.21 133,785 +2.09(+1.14%)
Jan 30, 2023 183.64 185.32 183.64 184.12 144,383 +0.17(+0.10%)
Jan 27, 2023 184.23 184.84 183.13 183.94 90,530 -0.52(-0.28%)
Jan 26, 2023 184.98 184.98 183.83 184.46 136,602 -0.53(-0.28%)
Jan 25, 2023 183.28 184.98 182.61 184.98 118,335 +0.62(+0.34%)
Jan 24, 2023 183.56 184.98 182.74 184.36 104,019 +0.69(+0.38%)
Jan 23, 2023 183.27 184.66 183.02 183.67 171,840 +0.66(+0.36%)
Jan 20, 2023 181.90 183.09 180.68 183.01 94,763 +1.38(+0.76%)
Jan 19, 2023 182.66 183.20 181.58 181.62 342,680 -1.55(-0.85%)
Jan 18, 2023 188.18 188.18 183.09 183.17 262,069 -5.00(-2.66%)
Jan 17, 2023 188.17 189.72 188.04 188.18 109,806 +0.17(+0.09%)
Jan 13, 2023 186.46 188.14 186.46 188.01 165,466 +0.87(+0.46%)
Jan 12, 2023 188.58 188.71 186.75 187.15 139,957 -1.08(-0.57%)
Jan 11, 2023 188.62 189.08 186.86 188.22 238,409 +0.24(+0.13%)
Jan 10, 2023 188.20 188.52 187.36 187.98 104,226 +0.13(+0.07%)
Jan 09, 2023 189.78 190.97 187.85 187.85 228,290 -2.02(-1.06%)
Jan 06, 2023 186.87 190.46 186.87 189.87 136,533 +4.93(+2.66%)
Jan 05, 2023 186.22 186.33 184.56 184.94 138,662 -1.72(-0.92%)
Jan 04, 2023 186.48 187.70 185.43 186.67 117,667 +0.73(+0.39%)
Jan 03, 2023 186.81 186.81 184.13 185.94 155,275 -0.57(-0.31%)
Dec 30, 2022 187.00 187.11 185.23 186.51 102,794 -0.95(-0.51%)
Dec 29, 2022 187.32 188.08 187.12 187.47 110,828 +0.94(+0.50%)
Dec 28, 2022 189.29 189.70 186.53 186.53 98,778 -2.41(-1.28%)
Dec 27, 2022 188.64 189.36 188.14 188.95 275,398 +0.77(+0.41%)
Dec 23, 2022 187.10 188.29 186.76 188.18 114,235 +0.96(+0.51%)
Dec 22, 2022 187.08 187.37 185.15 187.21 109,127 -0.69(-0.37%)
Dec 21, 2022 186.78 188.52 186.78 187.90 160,502 +1.90(+1.02%)
Dec 20, 2022 185.78 186.57 184.88 186.01 154,144 +0.01(+0.01%)
Dec 19, 2022 186.31 187.61 184.91 186.00 111,184 -0.19(-0.10%)
Dec 16, 2022 186.08 186.66 184.69 186.19 212,739 -1.00(-0.54%)
Dec 15, 2022 188.89 189.04 185.84 187.19 133,564 -3.21(-1.69%)
Dec 14, 2022 190.70 192.16 189.22 190.40 121,221 +0.03(+0.02%)
Dec 13, 2022 193.01 193.01 189.56 190.38 110,527 -0.35(-0.18%)
Dec 12, 2022 189.36 190.78 188.79 190.72 97,514 +1.73(+0.92%)
Dec 09, 2022 189.83 190.25 188.96 188.99 69,239 -1.43(-0.75%)
Dec 08, 2022 189.53 190.53 189.40 190.42 59,910 +0.82(+0.43%)
Dec 07, 2022 189.16 190.09 189.07 189.60 105,391 +0.43(+0.22%)
Dec 06, 2022 190.59 190.97 188.18 189.18 157,748 -1.24(-0.65%)
Dec 05, 2022 191.47 191.47 189.94 190.41 113,189 -2.35(-1.22%)
Dec 02, 2022 190.61 193.05 190.40 192.76 83,444 +0.94(+0.49%)
Dec 01, 2022 192.77 192.77 191.19 191.82 125,246 -1.07(-0.56%)
Nov 30, 2022 188.80 192.90 188.10 192.90 292,139 +3.65(+1.93%)
Nov 29, 2022 189.65 189.68 188.40 189.25 342,138 -0.65(-0.34%)
Nov 28, 2022 189.87 190.84 189.57 189.89 233,159 -0.72(-0.38%)
Nov 25, 2022 190.13 190.62 190.10 190.62 57,194 +0.41(+0.21%)
Nov 23, 2022 189.86 190.62 189.73 190.21 206,246 +0.48(+0.25%)
Nov 22, 2022 189.51 189.83 188.92 189.73 112,897 +1.26(+0.67%)
Nov 21, 2022 186.90 188.68 186.66 188.47 142,048 +1.75(+0.94%)
Nov 18, 2022 186.52 187.15 185.53 186.72 89,263 +1.80(+0.97%)
Nov 17, 2022 184.35 184.93 183.55 184.93 285,910 -0.13(-0.07%)
Nov 16, 2022 184.39 185.93 184.39 185.06 187,995 +0.84(+0.46%)
Nov 15, 2022 184.84 185.23 183.02 184.22 229,043 +1.90(+1.04%)
Nov 14, 2022 183.12 185.23 182.21 182.31 141,938 -1.41(-0.77%)
Nov 11, 2022 184.24 184.49 181.14 183.73 126,616 -0.45(-0.25%)
Nov 10, 2022 183.45 184.50 181.31 184.18 202,565 +4.63(+2.58%)
Nov 09, 2022 181.42 182.41 179.47 179.55 87,831 -2.45(-1.34%)
Nov 08, 2022 182.07 183.23 180.25 182.00 140,680 +0.45(+0.25%)
Nov 07, 2022 180.10 181.84 180.02 181.54 169,240 +1.73(+0.96%)
Nov 04, 2022 179.61 180.74 177.41 179.81 94,639 +2.24(+1.26%)
Nov 03, 2022 176.76 178.42 176.36 177.57 136,487 -0.49(-0.28%)
Nov 02, 2022 180.96 178.02 178.06 124,081 -3.02(-1.67%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.