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 )

322.46 -7.44 (-2.26%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 (%)
Feb 28, 2022 270.67 274.83 269.28 273.41 1,025,115 +0.50(+0.18%)
Feb 25, 2022 269.18 273.01 268.10 272.91 1,246,352 +4.13(+1.54%)
Feb 24, 2022 250.84 269.24 250.40 268.78 2,619,307 +8.88(+3.42%)
Feb 23, 2022 268.79 269.81 259.60 259.89 1,647,566 -6.69(-2.51%)
Feb 22, 2022 267.54 271.54 263.91 266.59 1,787,374 -3.91(-1.45%)
Feb 18, 2022 270.50 0 -3.10(-1.13%)
Feb 17, 2022 279.52 279.91 273.12 273.60 954,568 -8.27(-2.93%)
Feb 16, 2022 279.90 282.75 277.65 281.87 915,734 -0.30(-0.10%)
Feb 15, 2022 280.13 282.30 278.97 282.16 891,331 +6.29(+2.28%)
Feb 14, 2022 275.11 278.55 273.26 275.87 1,013,526 +0.36(+0.13%)
Feb 11, 2022 284.16 285.53 274.53 275.51 1,248,216 -8.81(-3.10%)
Feb 10, 2022 285.26 290.40 282.58 284.32 1,860,565 -5.61(-1.93%)
Feb 09, 2022 287.49 290.06 286.97 289.93 1,352,695 +5.86(+2.06%)
Feb 08, 2022 280.09 284.71 279.15 284.07 990,588 +2.72(+0.97%)
Feb 07, 2022 284.15 285.99 280.39 281.35 946,653 -2.22(-0.78%)
Feb 04, 2022 280.66 286.30 278.79 283.57 806,665 +3.91(+1.40%)
Feb 03, 2022 283.17 278.73 279.66 1,205,134 -10.98(-3.78%)
Feb 02, 2022 292.10 292.29 287.83 290.64 1,375,399 +1.61(+0.56%)
Feb 01, 2022 287.70 289.14 283.68 289.03 1,405,295 +2.48(+0.87%)
Jan 31, 2022 278.77 286.73 286.55 1,317,691 +8.70(+3.13%)
Jan 28, 2022 270.53 277.86 266.34 277.85 1,242,986 +9.85(+3.67%)
Jan 27, 2022 274.47 275.88 267.35 268.00 1,533,107 -2.56(-0.95%)
Jan 26, 2022 277.27 279.80 267.30 270.56 2,738,112 -0.33(-0.12%)
Jan 25, 2022 272.61 274.87 268.08 270.89 1,791,139 -6.69(-2.41%)
Jan 24, 2022 270.08 277.87 261.62 277.59 2,977,856 +2.00(+0.73%)
Jan 21, 2022 281.52 283.80 275.51 275.59 1,938,728 -7.70(-2.72%)
Jan 20, 2022 289.49 293.00 282.97 283.29 1,120,369 -3.76(-1.31%)
Jan 19, 2022 291.46 293.60 286.73 287.04 1,567,524 -2.73(-0.94%)
Jan 18, 2022 292.29 293.86 289.31 289.77 1,207,310 -7.08(-2.38%)
Jan 14, 2022 296.85 0 +0.65(+0.22%)
Jan 13, 2022 305.46 305.75 295.65 296.20 1,113,860 -8.02(-2.64%)
Jan 12, 2022 304.83 306.88 302.87 304.22 1,862,306 +1.08(+0.36%)
Jan 11, 2022 298.65 303.16 296.86 303.14 1,289,466 +3.87(+1.29%)
Jan 10, 2022 295.88 299.52 290.43 299.26 1,877,010 -0.61(-0.20%)
Jan 07, 2022 303.11 304.50 298.65 299.88 1,286,187 -3.30(-1.09%)
Jan 06, 2022 302.48 305.82 300.09 303.18 1,410,980 -0.66(-0.22%)
Jan 05, 2022 312.95 313.19 303.84 303.84 1,379,532 -10.80(-3.43%)
Jan 04, 2022 318.80 318.91 311.89 314.64 1,260,579 -3.85(-1.21%)
Jan 03, 2022 317.53 318.92 315.31 318.49 967,528 +2.16(+0.68%)
Dec 31, 2021 317.91 318.65 316.23 316.33 639,195 -1.56(-0.49%)
Dec 30, 2021 318.84 320.62 317.85 317.89 613,789 -1.26(-0.40%)
Dec 29, 2021 319.23 320.06 317.26 319.15 652,773 +0.12(+0.04%)
Dec 28, 2021 321.11 321.27 318.44 319.03 633,035 -1.43(-0.45%)
Dec 27, 2021 316.54 320.53 316.54 320.46 688,212 +4.93(+1.56%)
Dec 23, 2021 313.75 316.68 313.40 315.53 635,792 +2.47(+0.79%)
Dec 22, 2021 309.22 313.58 309.07 313.06 719,997 +3.50(+1.13%)
Dec 21, 2021 304.77 309.64 302.52 309.57 1,020,233 +7.34(+2.43%)
Dec 20, 2021 301.65 303.01 299.86 302.22 992,603 -3.69(-1.21%)
Dec 17, 2021 304.15 308.69 302.75 305.92 732,728 -0.95(-0.31%)
Dec 16, 2021 315.30 315.70 305.50 306.87 1,649,271 -7.09(-2.26%)
Dec 15, 2021 307.74 314.38 304.53 313.96 1,389,440 +6.02(+1.96%)
Dec 14, 2021 308.54 310.15 304.64 307.93 799,522 -4.07(-1.30%)
Dec 13, 2021 315.96 316.29 311.85 312.00 714,395 -4.29(-1.36%)
Dec 10, 2021 314.58 316.30 312.81 316.29 570,760 +2.86(+0.91%)
Dec 09, 2021 316.81 317.93 313.31 313.43 668,243 -4.18(-1.32%)
Dec 08, 2021 315.67 317.71 313.95 317.61 893,333 +2.39(+0.76%)
Dec 07, 2021 311.70 315.58 311.56 315.22 852,106 +8.96(+2.92%)
Dec 06, 2021 303.91 307.14 300.55 306.26 1,041,324 +3.37(+1.11%)
Dec 03, 2021 309.54 310.32 299.66 302.89 1,485,698 -5.44(-1.77%)
Dec 02, 2021 304.15 309.68 303.50 308.34 1,033,773 +3.56(+1.17%)
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.