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

Dividend Appreciation ETF Vanguard (NY: VIG )

180.90 +2.25 (+1.26%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Oct 31, 2006 39.71 39.72 39.49 39.57 52,668 -0.03(-0.08%)
Oct 30, 2006 39.58 39.65 39.49 39.60 14,000 -0.02(-0.06%)
Oct 27, 2006 39.69 39.79 39.61 39.62 10,933 -0.29(-0.71%)
Oct 26, 2006 39.68 39.91 39.61 39.91 23,734 +0.27(+0.68%)
Oct 25, 2006 39.67 39.67 39.55 39.64 6,933 +0.03(+0.08%)
Oct 24, 2006 39.61 39.64 39.54 39.61 14,667 -0.06(-0.15%)
Oct 23, 2006 39.25 39.67 39.25 39.67 12,933 +0.37(+0.94%)
Oct 20, 2006 39.20 39.30 39.19 39.30 7,066 +0.06(+0.15%)
Oct 19, 2006 39.31 39.37 39.23 39.24 7,333 -0.10(-0.27%)
Oct 18, 2006 39.55 39.55 39.29 39.34 16,934 +0.16(+0.40%)
Oct 17, 2006 39.28 39.28 39.04 39.19 13,600 -0.20(-0.50%)
Oct 16, 2006 39.19 39.38 39.19 39.38 9,600 +0.19(+0.48%)
Oct 13, 2006 39.17 39.19 39.07 39.19 7,466 -0.05(-0.13%)
Oct 12, 2006 39.11 39.25 39.10 39.25 17,600 +0.24(+0.62%)
Oct 11, 2006 39.00 39.03 38.92 39.01 5,600 -0.02(-0.06%)
Oct 10, 2006 39.16 39.16 38.94 39.03 6,800 +0.05(+0.12%)
Oct 09, 2006 38.92 38.98 38.82 38.98 8,133 +0.11(+0.29%)
Oct 06, 2006 38.90 38.92 38.81 38.87 8,000 -0.20(-0.50%)
Oct 05, 2006 39.00 39.07 38.93 39.07 14,933 +0.17(+0.42%)
Oct 04, 2006 38.51 38.90 38.51 38.90 7,333 +0.32(+0.84%)
Oct 03, 2006 38.38 38.62 38.38 38.58 18,667 +0.16(+0.43%)
Oct 02, 2006 38.38 38.53 38.32 38.41 21,334 -0.11(-0.29%)
Sep 29, 2006 38.65 38.65 38.50 38.53 13,600 -0.17(-0.45%)
Sep 28, 2006 38.69 38.70 38.43 38.70 6,666 +0.09(+0.23%)
Sep 27, 2006 38.58 38.67 38.50 38.61 13,200 +0.07(+0.18%)
Sep 26, 2006 38.26 38.55 38.26 38.54 8,133 +0.22(+0.59%)
Sep 25, 2006 37.99 38.38 37.97 38.32 9,733 +0.26(+0.69%)
Sep 22, 2006 38.14 38.14 37.99 38.05 89,603 -0.10(-0.28%)
Sep 21, 2006 38.50 38.53 38.16 38.16 16,134 -0.34(-0.88%)
Sep 20, 2006 38.41 38.53 38.40 38.50 28,934 +0.23(+0.59%)
Sep 19, 2006 38.23 38.27 38.11 38.27 18,800 -0.03(-0.08%)
Sep 18, 2006 38.38 38.40 38.23 38.30 26,667 -0.09(-0.23%)
Sep 15, 2006 38.41 38.53 38.35 38.39 5,600 +0.18(+0.47%)
Sep 14, 2006 38.23 38.29 38.08 38.21 18,400 -0.06(-0.16%)
Sep 13, 2006 38.20 38.27 38.14 38.27 6,000 +0.08(+0.20%)
Sep 12, 2006 37.90 38.20 37.90 38.20 8,933 +0.37(+0.99%)
Sep 11, 2006 37.69 37.87 37.60 37.82 22,400 +0.00(+0.00%)
Sep 08, 2006 37.66 37.82 37.66 37.82 9,467 +0.27(+0.72%)
Sep 07, 2006 37.64 37.69 37.55 37.55 24,134 -0.17(-0.46%)
Sep 06, 2006 37.92 37.92 37.72 37.72 16,934 -0.29(-0.77%)
Sep 05, 2006 37.99 38.03 37.93 38.02 10,667 +0.05(+0.12%)
Sep 01, 2006 37.93 38.04 37.87 37.97 11,867 +0.17(+0.44%)
Aug 31, 2006 37.74 37.80 37.71 37.80 27,867 +0.05(+0.13%)
Aug 30, 2006 37.69 37.82 37.69 37.75 12,533 +0.02(+0.04%)
Aug 29, 2006 37.61 37.76 37.50 37.74 24,001 +0.12(+0.32%)
Aug 28, 2006 37.33 37.62 37.33 37.62 15,067 +0.29(+0.76%)
Aug 25, 2006 37.30 37.35 37.21 37.33 29,867 +0.00(+0.00%)
Aug 24, 2006 37.42 37.42 37.25 37.33 8,400 +0.10(+0.28%)
Aug 23, 2006 37.49 37.50 37.22 37.23 11,867 -0.23(-0.62%)
Aug 22, 2006 37.49 37.50 37.41 37.46 19,067 -0.02(-0.06%)
Aug 21, 2006 37.51 37.51 37.45 37.48 8,133 -0.11(-0.30%)
Aug 18, 2006 37.63 37.63 37.48 37.60 11,467 -0.01(-0.02%)
Aug 17, 2006 37.45 37.63 37.45 37.60 11,867 +0.12(+0.32%)
Aug 16, 2006 37.37 37.48 37.29 37.48 19,067 +0.28(+0.75%)
Aug 15, 2006 37.05 37.21 37.05 37.21 10,267 +0.43(+1.16%)
Aug 14, 2006 36.95 37.06 36.78 36.78 9,067 +0.09(+0.25%)
Aug 11, 2006 36.69 36.72 36.62 36.69 23,601 -0.05(-0.12%)
Aug 10, 2006 36.46 36.82 36.44 36.73 16,534 +0.32(+0.86%)
Aug 09, 2006 36.94 36.94 36.42 36.42 31,734 -0.31(-0.84%)
Aug 08, 2006 37.02 37.02 36.68 36.73 26,667 -0.20(-0.53%)
Aug 07, 2006 36.92 36.93 36.83 36.92 8,667 -0.01(-0.04%)
Aug 04, 2006 37.27 37.27 36.92 36.94 52,135 -0.07(-0.18%)
Aug 03, 2006 36.74 37.03 36.74 37.00 22,267 +0.09(+0.24%)
Aug 02, 2006 36.83 37.00 36.80 36.91 11,067 +0.21(+0.57%)
Aug 01, 2006 36.80 36.80 36.60 36.70 31,201 -0.26(-0.71%)
Jul 31, 2006 36.96 36.97 36.90 36.97 13,867 -0.04(-0.10%)
Jul 28, 2006 36.76 37.06 36.76 37.00 33,201 +0.42(+1.15%)
Jul 27, 2006 36.73 36.88 36.58 36.58 38,801 -0.11(-0.31%)
Jul 26, 2006 36.64 36.75 36.52 36.70 32,401 -0.07(-0.20%)
Jul 25, 2006 36.55 36.79 36.46 36.77 50,268 +0.19(+0.51%)
Jul 24, 2006 36.23 36.64 36.23 36.58 21,334 +0.46(+1.29%)
Jul 21, 2006 36.33 36.36 36.04 36.12 39,468 -0.22(-0.60%)
Jul 20, 2006 36.64 36.68 36.34 36.34 50,402 -0.26(-0.72%)
Jul 19, 2006 36.19 36.67 36.19 36.60 50,135 +0.67(+1.86%)
Jul 18, 2006 36.00 36.00 35.65 35.93 19,200 +0.02(+0.06%)
Jul 17, 2006 35.80 35.92 35.74 35.91 23,067 +0.08(+0.24%)
Jul 14, 2006 36.04 36.04 35.70 35.82 52,935 -0.32(-0.88%)
Jul 13, 2006 36.40 36.40 36.07 36.14 54,669 -0.37(-1.01%)
Jul 12, 2006 36.86 36.86 36.48 36.51 6,400 -0.17(-0.45%)
Jul 11, 2006 36.73 36.73 36.55 36.68 13,200 -0.09(-0.24%)
Jul 10, 2006 36.66 36.83 36.66 36.76 8,267 +0.13(+0.37%)
Jul 07, 2006 36.89 36.89 36.57 36.63 18,134 -0.29(-0.79%)
Jul 06, 2006 36.91 36.99 36.91 36.92 3,866 +0.14(+0.37%)
Jul 05, 2006 37.03 37.03 36.67 36.79 14,800 -0.20(-0.55%)
Jul 03, 2006 36.81 36.99 36.81 36.99 10,533 +0.10(+0.28%)
Jun 30, 2006 36.96 36.97 36.88 36.88 16,134 -0.05(-0.12%)
Jun 29, 2006 36.51 36.93 36.48 36.93 50,802 +0.69(+1.90%)
Jun 28, 2006 36.24 36.30 36.10 36.24 53,735 +0.05(+0.15%)
Jun 27, 2006 36.50 36.50 36.17 36.19 17,200 -0.19(-0.52%)
Jun 26, 2006 36.39 36.39 36.37 36.37 12,267 -0.08(-0.21%)
Jun 23, 2006 36.41 36.62 36.38 36.45 38,535 -0.07(-0.18%)
Jun 22, 2006 36.61 36.61 36.41 36.52 38,535 -0.19(-0.51%)
Jun 21, 2006 36.60 36.81 36.55 36.70 81,336 +0.26(+0.72%)
Jun 20, 2006 36.43 36.58 36.41 36.44 22,400 +0.05(+0.14%)
Jun 19, 2006 36.78 36.78 36.37 36.39 27,067 -0.33(-0.90%)
Jun 16, 2006 36.79 36.79 36.66 36.72 46,268 -0.06(-0.16%)
Jun 15, 2006 36.33 36.78 36.33 36.78 30,801 +0.59(+1.62%)
Jun 14, 2006 36.10 36.19 35.96 36.19 56,669 +0.15(+0.42%)
Jun 13, 2006 36.25 36.42 36.01 36.04 59,602 -0.25(-0.68%)
Jun 12, 2006 36.64 36.64 36.29 36.29 19,600 -0.31(-0.86%)
Jun 09, 2006 36.69 36.86 36.60 36.61 19,734 -0.07(-0.18%)
Jun 08, 2006 36.60 36.75 36.27 36.67 100,404 +0.02(+0.04%)
Jun 07, 2006 36.82 36.97 36.64 36.66 19,600 +0.00(+0.00%)
Jun 06, 2006 36.85 36.85 36.47 36.66 87,070 -0.09(-0.24%)
Jun 05, 2006 37.23 37.23 36.75 36.75 37,468 -0.57(-1.53%)
Jun 02, 2006 37.45 37.45 37.19 37.32 24,801 -0.06(-0.16%)
Jun 01, 2006 37.03 37.38 37.03 37.38 6,533 +0.35(+0.95%)
May 31, 2006 36.91 37.03 36.81 37.03 48,535 +0.22(+0.59%)
May 30, 2006 37.17 37.17 36.81 36.81 19,467 -0.53(-1.43%)
May 26, 2006 37.27 37.36 37.21 37.34 17,600 +0.16(+0.44%)
May 25, 2006 37.07 37.18 37.00 37.18 19,600 +0.23(+0.61%)
May 24, 2006 36.65 36.95 36.56 36.95 64,802 +0.22(+0.59%)
May 23, 2006 37.02 37.05 36.73 36.73 14,667 -0.16(-0.45%)
May 22, 2006 36.85 36.92 36.64 36.90 39,601 -0.03(-0.08%)
May 19, 2006 36.97 37.01 36.72 36.93 54,669 +0.06(+0.16%)
May 18, 2006 37.09 37.12 36.82 36.87 31,601 -0.19(-0.51%)
May 17, 2006 37.45 37.45 36.97 37.06 74,403 -0.53(-1.42%)
May 16, 2006 37.66 37.73 37.58 37.59 15,067 +0.03(+0.08%)
May 15, 2006 37.35 37.56 37.31 37.56 40,135 +0.17(+0.46%)
May 12, 2006 37.69 37.69 37.39 37.39 16,400 -0.35(-0.93%)
May 11, 2006 38.02 38.02 37.72 37.74 12,267 -0.41(-1.06%)
May 10, 2006 38.14 38.18 38.10 38.14 10,667 -0.04(-0.10%)
May 09, 2006 38.14 38.19 38.13 38.18 16,934 +0.04(+0.12%)
May 08, 2006 38.09 38.17 38.09 38.14 30,401 +0.11(+0.30%)
May 05, 2006 37.83 38.02 37.82 38.02 14,533 +0.37(+1.00%)
May 04, 2006 37.70 37.70 37.58 37.65 19,734 +0.07(+0.18%)
May 03, 2006 37.58 37.58 37.47 37.58 31,334 -0.02(-0.06%)
May 02, 2006 37.51 37.65 37.45 37.60 53,202 +0.15(+0.40%)
May 01, 2006 37.73 37.73 37.44 37.45 59,602 -0.07(-0.20%)
Apr 28, 2006 37.51 37.66 37.46 37.53 38,801 -0.02(-0.06%)
Apr 27, 2006 37.30 37.69 37.30 37.55 18,800 +0.00(+0.00%)
Apr 06, 2006 0 +0.00(+0.00%)
Apr 05, 2006 0 +0.00(+0.00%)
Apr 04, 2006 0 +0.00(+0.00%)
Apr 03, 2006 0 +0.00(+0.00%)
Mar 31, 2006 0 +0.00(+0.00%)
Mar 30, 2006 0 +0.00(+0.00%)
Mar 29, 2006 0 +0.00(+0.00%)
Mar 28, 2006 0 +0.00(+0.00%)
Mar 27, 2006 0 +0.00(+0.00%)
Mar 24, 2006 0 +0.00(+0.00%)
Mar 21, 2006 0 +0.00(+0.00%)
Mar 20, 2006 0 +0.00(+0.00%)
Mar 17, 2006 0 +0.00(+0.00%)
Mar 16, 2006 0 +0.00(+0.00%)
Mar 15, 2006 0 +0.00(+0.00%)
Mar 14, 2006 0 +0.00(+0.00%)
Mar 13, 2006 0 +0.00(+0.00%)
Mar 10, 2006 0 +0.00(+0.00%)
Mar 09, 2006 0 +0.00(+0.00%)
Mar 08, 2006 0 +0.00(+0.00%)
Mar 07, 2006 0 +0.00(+0.00%)
Mar 06, 2006 0 +0.00(+0.00%)
Mar 03, 2006 0 +0.00(+0.00%)
Mar 02, 2006 0 +0.00(+0.00%)
Mar 01, 2006 0 +0.00(+0.00%)
Feb 28, 2006 0 +0.00(+0.00%)
Feb 27, 2006 0 +0.00(+0.00%)
Feb 24, 2006 0 +0.00(+0.00%)
Feb 23, 2006 0 +0.00(+0.00%)
Feb 22, 2006 0 +0.00(+0.00%)
Feb 21, 2006 0 +0.00(+0.00%)
Feb 17, 2006 0 +0.00(+0.00%)
Feb 16, 2006 0 +0.00(+0.00%)
Feb 15, 2006 0 +0.00(+0.00%)
Feb 14, 2006 0 +0.00(+0.00%)
Feb 13, 2006 0 +0.00(+0.00%)
Feb 10, 2006 0 +0.00(+0.00%)
Feb 09, 2006 0 +0.00(+0.00%)
Feb 08, 2006 0 +0.00(+0.00%)
Feb 07, 2006 0 +0.00(+0.00%)
Feb 06, 2006 0 +0.00(+0.00%)
Feb 03, 2006 0 +0.00(+0.00%)
Feb 02, 2006 0 +0.00(+0.00%)
Feb 01, 2006 0 +0.00(+0.00%)
Jan 31, 2006 0 +0.00(+0.00%)
Jan 30, 2006 0 +0.00(+0.00%)
Jan 27, 2006 0 +0.00(+0.00%)
Jan 26, 2006 0 +0.00(+0.00%)
Jan 25, 2006 0 +0.00(+0.00%)
Jan 24, 2006 0 +0.00(+0.00%)
Jan 23, 2006 0 +0.00(+0.00%)
Jan 20, 2006 0 +0.00(+0.00%)
Jan 19, 2006 0 +0.00(+0.00%)
Jan 18, 2006 0 +0.00(+0.00%)
Jan 17, 2006 0 +0.00(+0.00%)
Jan 13, 2006 0 +0.00(+0.00%)
Jan 12, 2006 0 +0.00(+0.00%)
Jan 11, 2006 0 +0.00(+0.00%)
Jan 10, 2006 0 +0.00(+0.00%)
Jan 09, 2006 0 +0.00(+0.00%)
Jan 06, 2006 0 +0.00(+0.00%)
Jan 05, 2006 0 +0.00(+0.00%)
Jan 04, 2006 0 +0.00(+0.00%)
Jan 03, 2006 0 +0.00(+0.00%)
Dec 30, 2005 0 +0.00(+0.00%)
Dec 29, 2005 0 +0.00(+0.00%)
Dec 28, 2005 0 +0.00(+0.00%)
Dec 23, 2005 0 +0.00(+0.00%)
Dec 22, 2005 0 +0.00(+0.00%)
Dec 21, 2005 0 +0.00(+0.00%)
Dec 20, 2005 0 +0.00(+0.00%)
Dec 19, 2005 0 +0.00(+0.00%)
Dec 16, 2005 0 +0.00(+0.00%)
Dec 15, 2005 0 +0.00(+0.00%)
Dec 14, 2005 0 +0.00(+0.00%)
Dec 13, 2005 0 +0.00(+0.00%)
Dec 12, 2005 0 +0.00(+0.00%)
Dec 09, 2005 0 +0.00(+0.00%)
Dec 08, 2005 0 +0.00(+0.00%)
Dec 07, 2005 0 +0.00(+0.00%)
Dec 06, 2005 0 +0.00(+0.00%)
Dec 05, 2005 0 +0.00(+0.00%)
Dec 02, 2005 0 +0.00(+0.00%)
Dec 01, 2005 0 +0.00(+0.00%)
Nov 30, 2005 0 +0.00(+0.00%)
Nov 29, 2005 0 +0.00(+0.00%)
Nov 28, 2005 0 +0.00(+0.00%)
Nov 25, 2005 0 +0.00(+0.00%)
Nov 23, 2005 0 +0.00(+0.00%)
Nov 22, 2005 0 +0.00(+0.00%)
Nov 21, 2005 0 +0.00(+0.00%)
Nov 18, 2005 0 +0.00(+0.00%)
Nov 17, 2005 0 +0.00(+0.00%)
Nov 16, 2005 0 +0.00(+0.00%)
Nov 15, 2005 0 +0.00(+0.00%)
Nov 14, 2005 0 +0.00(+0.00%)
Nov 11, 2005 0 +0.00(+0.00%)
Nov 10, 2005 0 +0.00(+0.00%)
Nov 09, 2005 0 +0.00(+0.00%)
Nov 08, 2005 0 +0.00(+0.00%)
Nov 07, 2005 0 +0.00(+0.00%)
Nov 04, 2005 0 +0.00(+0.00%)
Nov 03, 2005 0 +0.00(+0.00%)
Nov 02, 2005 0 +0.00(+0.00%)
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.