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

Growth ETF Vanguard (NY: VUG )

335.18 +5.99 (+1.82%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Dec 29, 2023 311.53 312.26 309.07 310.46 861,352 -1.28(-0.41%)
Dec 28, 2023 312.12 312.77 311.51 311.74 1,011,321 +0.12(+0.04%)
Dec 27, 2023 311.49 311.90 310.58 311.62 862,107 +0.35(+0.11%)
Dec 26, 2023 310.23 311.63 310.23 311.27 688,591 +1.11(+0.36%)
Dec 22, 2023 310.67 311.28 308.77 310.16 966,937 -0.03(-0.01%)
Dec 21, 2023 309.56 310.34 307.56 310.19 1,174,384 +3.30(+1.08%)
Dec 20, 2023 310.79 312.33 306.77 306.89 1,009,518 -4.08(-1.31%)
Dec 19, 2023 309.72 310.97 309.57 310.97 861,266 +1.70(+0.55%)
Dec 18, 2023 307.67 309.99 307.25 309.26 965,229 +2.35(+0.77%)
Dec 15, 2023 305.41 307.76 305.41 306.91 958,956 +0.84(+0.27%)
Dec 14, 2023 307.74 308.26 303.37 306.07 1,027,379 -0.45(-0.15%)
Dec 13, 2023 303.52 307.11 303.11 306.52 840,840 +3.50(+1.15%)
Dec 12, 2023 300.40 303.07 299.89 303.02 857,511 +2.16(+0.72%)
Dec 11, 2023 299.40 300.86 298.80 300.86 831,123 +0.20(+0.07%)
Dec 08, 2023 298.09 301.03 298.03 300.66 756,109 +1.44(+0.48%)
Dec 07, 2023 297.50 299.48 297.12 299.22 834,056 +3.55(+1.20%)
Dec 06, 2023 298.78 299.37 295.45 295.67 806,239 -1.61(-0.54%)
Dec 05, 2023 294.67 298.07 294.55 297.27 786,941 +1.39(+0.47%)
Dec 04, 2023 295.75 296.31 293.38 295.88 1,120,774 -2.77(-0.93%)
Dec 01, 2023 296.91 299.15 296.05 298.65 981,086 +1.05(+0.35%)
Nov 30, 2023 298.38 298.73 295.31 297.60 824,469 -0.18(-0.06%)
Nov 29, 2023 300.20 300.69 297.62 297.78 921,029 -0.44(-0.15%)
Nov 28, 2023 296.82 298.73 296.52 298.22 735,898 +0.73(+0.24%)
Nov 27, 2023 297.18 298.78 296.76 297.49 1,035,208 -0.22(-0.07%)
Nov 24, 2023 297.76 298.10 296.77 297.71 449,273 -0.26(-0.09%)
Nov 22, 2023 298.16 299.71 297.00 297.97 752,859 +1.40(+0.47%)
Nov 21, 2023 296.66 297.31 295.27 296.57 1,329,010 -0.90(-0.30%)
Nov 20, 2023 293.94 298.02 293.94 297.47 972,647 +3.31(+1.12%)
Nov 17, 2023 294.08 294.67 292.94 294.16 724,378 -0.25(-0.08%)
Nov 16, 2023 292.87 294.54 292.66 294.41 873,713 +1.27(+0.43%)
Nov 15, 2023 294.60 294.81 292.21 293.14 1,009,502 +0.00(+0.00%)
Nov 14, 2023 291.94 294.18 291.90 293.14 1,052,243 +5.74(+2.00%)
Nov 13, 2023 286.72 288.23 285.52 287.40 872,822 -0.14(-0.05%)
Nov 10, 2023 283.06 287.70 282.72 287.54 757,162 +5.52(+1.96%)
Nov 09, 2023 284.95 285.44 281.68 282.02 660,322 -2.26(-0.80%)
Nov 08, 2023 283.90 284.62 282.46 284.28 775,479 +1.10(+0.39%)
Nov 07, 2023 281.22 283.92 280.57 283.19 876,738 +2.61(+0.93%)
Nov 06, 2023 279.56 280.64 278.61 280.58 735,699 +1.59(+0.57%)
Nov 03, 2023 276.79 279.84 276.62 278.98 1,325,397 +2.99(+1.08%)
Nov 02, 2023 273.92 276.15 273.70 275.99 1,338,732 +5.23(+1.93%)
Nov 01, 2023 267.04 271.00 267.02 270.76 2,776,944 +4.12(+1.54%)
Oct 31, 2023 265.62 266.85 263.70 266.64 689,400 +1.46(+0.55%)
Oct 30, 2023 263.77 265.99 262.93 265.19 836,228 +3.57(+1.36%)
Oct 27, 2023 262.84 264.30 260.61 261.62 791,330 +0.93(+0.36%)
Oct 26, 2023 265.15 265.68 259.80 260.69 1,561,822 -5.22(-1.96%)
Oct 25, 2023 269.99 270.39 265.54 265.91 1,202,279 -6.15(-2.26%)
Oct 24, 2023 271.13 272.74 269.53 272.06 1,007,675 +2.31(+0.86%)
Oct 23, 2023 267.58 272.26 266.22 269.75 818,882 +0.85(+0.32%)
Oct 20, 2023 272.65 272.93 268.70 268.90 1,577,264 -4.13(-1.51%)
Oct 19, 2023 276.10 277.37 272.39 273.03 1,062,746 -2.25(-0.82%)
Oct 18, 2023 277.67 279.19 274.40 275.28 635,015 -4.44(-1.59%)
Oct 17, 2023 277.51 281.12 276.44 279.73 970,013 -0.74(-0.26%)
Oct 16, 2023 278.15 281.16 278.04 280.47 766,425 +3.18(+1.15%)
Oct 13, 2023 280.96 281.53 276.21 277.29 739,743 -3.13(-1.12%)
Oct 12, 2023 282.05 283.46 278.82 280.42 811,224 -1.38(-0.49%)
Oct 11, 2023 280.67 282.03 279.66 281.79 554,036 +2.20(+0.79%)
Oct 10, 2023 278.58 281.81 278.22 279.59 656,040 +1.32(+0.47%)
Oct 09, 2023 275.08 278.88 274.10 278.27 1,063,899 +1.25(+0.45%)
Oct 06, 2023 270.41 278.00 270.19 277.03 998,075 +4.62(+1.69%)
Oct 05, 2023 271.94 272.89 269.45 272.41 880,441 +0.18(+0.07%)
Oct 04, 2023 269.03 272.75 268.99 272.23 735,764 +3.74(+1.39%)
Oct 03, 2023 271.85 273.11 267.49 268.50 868,129 -5.06(-1.85%)
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.