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

High Dividend Yield Vanguard ETF (NY: VYM )

118.21 +0.37 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 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 29, 2004 9.811 9.811 9.747 9.811 1,398 +0.02(+0.20%)
Oct 28, 2004 9.779 9.792 9.727 9.792 3,575 -0.04(-0.39%)
Oct 27, 2004 9.830 9.830 9.830 9.830 1,709 -0.11(-1.10%)
Oct 26, 2004 9.940 9.940 9.940 9.940 155 +0.05(+0.46%)
Oct 25, 2004 9.830 9.895 9.830 9.895 1,554 +0.08(+0.85%)
Oct 22, 2004 9.811 9.811 9.811 9.811 0 +0.00(+0.00%)
Oct 21, 2004 9.811 9.811 9.811 9.811 2,020 +0.12(+1.26%)
Oct 20, 2004 9.689 9.689 9.689 9.689 0 +0.00(+0.00%)
Oct 19, 2004 9.689 9.689 9.689 9.689 466 -0.01(-0.13%)
Oct 18, 2004 9.702 9.702 9.702 9.702 0 +0.00(+0.00%)
Oct 15, 2004 9.702 9.702 9.702 9.702 0 +0.00(+0.00%)
Oct 14, 2004 9.702 9.702 9.702 9.702 1,243 -0.05(-0.46%)
Oct 13, 2004 9.811 9.811 9.747 9.747 2,797 -0.03(-0.33%)
Oct 12, 2004 9.779 9.779 9.779 9.779 0 +0.00(+0.00%)
Oct 11, 2004 9.779 9.779 9.779 9.779 0 +0.00(+0.00%)
Oct 08, 2004 9.779 9.779 9.779 9.779 155 +0.00(+0.00%)
Oct 07, 2004 9.779 9.779 9.779 9.779 0 +0.00(+0.00%)
Oct 06, 2004 9.747 9.779 9.747 9.779 777 +0.03(+0.26%)
Oct 05, 2004 9.747 9.753 9.747 9.753 1,398 -0.03(-0.26%)
Oct 04, 2004 9.779 9.779 9.779 9.779 310 -0.03(-0.33%)
Oct 01, 2004 9.972 9.972 9.811 9.811 4,507 -0.16(-1.61%)
Sep 30, 2004 9.972 9.972 9.972 9.972 2,797 +0.00(+0.00%)
Sep 29, 2004 9.882 9.972 9.882 9.972 3,575 +0.08(+0.78%)
Sep 28, 2004 9.895 9.895 9.895 9.895 310 +0.05(+0.52%)
Sep 27, 2004 9.734 9.843 9.734 9.843 6,372 +0.17(+1.80%)
Sep 24, 2004 9.669 9.669 9.669 9.669 621 +0.02(+0.20%)
Sep 23, 2004 9.650 9.650 9.650 9.650 466 +0.05(+0.47%)
Sep 22, 2004 9.605 9.605 9.605 9.605 0 +0.00(+0.00%)
Sep 21, 2004 9.714 9.714 9.573 9.605 6,994 -0.08(-0.80%)
Sep 20, 2004 9.682 9.682 9.682 9.682 621 +0.07(+0.74%)
Sep 17, 2004 9.611 9.611 9.611 9.611 0 +0.00(+0.00%)
Sep 16, 2004 9.534 9.669 9.534 9.611 10,258 +0.14(+1.43%)
Sep 15, 2004 9.496 9.496 9.470 9.476 5,595 -0.02(-0.20%)
Sep 14, 2004 9.547 9.547 9.457 9.496 14,455 -0.08(-0.81%)
Sep 13, 2004 9.650 9.650 9.573 9.573 3,885 -0.06(-0.67%)
Sep 10, 2004 9.669 9.669 9.637 9.637 2,020 -0.06(-0.66%)
Sep 09, 2004 9.702 9.702 9.702 9.702 155 +0.03(+0.33%)
Sep 08, 2004 9.702 9.714 9.650 9.669 8,393 -0.21(-2.08%)
Sep 07, 2004 9.875 9.875 9.875 9.875 1,088 -0.03(-0.32%)
Sep 03, 2004 9.811 9.907 9.811 9.907 5,284 +0.11(+1.12%)
Sep 02, 2004 9.798 9.798 9.798 9.798 0 +0.00(+0.00%)
Sep 01, 2004 9.618 9.798 9.618 9.798 5,440 +0.15(+1.53%)
Aug 31, 2004 9.792 9.882 9.650 9.650 28,134 -0.10(-0.99%)
Aug 30, 2004 9.792 9.792 9.747 9.747 1,088 -0.01(-0.07%)
Aug 27, 2004 9.676 9.753 9.650 9.753 4,196 +0.08(+0.80%)
Aug 26, 2004 9.676 9.676 9.676 9.676 310 +0.01(+0.13%)
Aug 25, 2004 9.650 9.663 9.650 9.663 2,331 +0.08(+0.81%)
Aug 24, 2004 9.573 9.586 9.521 9.586 4,818 +0.12(+1.29%)
Aug 23, 2004 9.464 9.464 9.464 9.464 0 +0.00(+0.00%)
Aug 20, 2004 9.496 9.496 9.464 9.464 3,730 -0.03(-0.34%)
Aug 19, 2004 9.496 9.496 9.496 9.496 155 -0.03(-0.27%)
Aug 18, 2004 9.521 9.566 9.489 9.521 3,264 +0.04(+0.41%)
Aug 17, 2004 9.431 9.483 9.431 9.483 2,953 +0.08(+0.89%)
Aug 16, 2004 9.335 9.399 9.335 9.399 3,264 +0.01(+0.14%)
Aug 13, 2004 9.386 9.386 9.386 9.386 0 +0.00(+0.00%)
Aug 12, 2004 9.386 9.386 9.386 9.386 0 +0.00(+0.00%)
Aug 11, 2004 9.386 9.386 9.386 9.386 3,108 -0.18(-1.88%)
Aug 10, 2004 9.457 9.566 9.457 9.566 2,331 +0.17(+1.85%)
Aug 09, 2004 9.393 9.393 9.393 9.393 155 +0.03(+0.34%)
Aug 06, 2004 9.303 9.367 9.303 9.361 2,487 +0.10(+1.04%)
Aug 05, 2004 9.264 9.264 9.264 9.264 0 +0.00(+0.00%)
Aug 04, 2004 9.219 9.264 9.219 9.264 1,398 +0.03(+0.35%)
Aug 03, 2004 9.232 9.232 9.232 9.232 310 +0.06(+0.70%)
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.