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 )

325.61 +3.15 (+0.98%)
Official Closing Price Updated: 8:00 PM EDT, Apr 22, 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, 2022 221.33 221.90 219.17 220.54 1,191,409 -2.38(-1.07%)
Oct 28, 2022 216.37 223.30 216.16 222.91 1,068,549 +5.67(+2.61%)
Oct 27, 2022 219.75 220.73 216.78 217.24 1,169,622 -2.99(-1.36%)
Oct 26, 2022 220.10 225.03 219.53 220.23 1,066,998 -4.80(-2.13%)
Oct 25, 2022 220.71 225.30 220.68 225.03 1,020,745 +5.16(+2.35%)
Oct 24, 2022 218.25 220.70 215.31 219.87 1,106,660 +2.16(+0.99%)
Oct 21, 2022 212.20 218.00 211.19 217.72 1,835,087 +4.73(+2.22%)
Oct 20, 2022 213.94 217.66 212.15 212.98 1,131,399 -1.64(-0.77%)
Oct 19, 2022 214.51 216.73 212.59 214.63 1,591,982 -1.41(-0.65%)
Oct 18, 2022 219.27 220.06 213.96 216.03 1,646,263 +2.26(+1.06%)
Oct 17, 2022 211.27 214.36 211.27 213.78 1,371,791 +7.34(+3.55%)
Oct 14, 2022 214.88 215.51 206.12 206.44 1,296,013 -6.52(-3.06%)
Oct 13, 2022 202.97 214.06 201.63 212.95 1,806,635 +4.50(+2.16%)
Oct 12, 2022 209.18 210.17 207.63 208.45 1,878,746 -0.31(-0.15%)
Oct 11, 2022 210.36 212.44 207.26 208.75 2,888,870 -2.80(-1.32%)
Oct 10, 2022 214.20 214.47 209.66 211.56 1,605,451 -2.75(-1.28%)
Oct 07, 2022 218.57 218.59 212.84 214.31 1,885,889 -7.86(-3.54%)
Oct 06, 2022 222.94 225.50 221.87 222.17 1,954,327 -1.56(-0.70%)
Oct 05, 2022 220.79 225.24 219.01 223.74 1,099,692 -0.27(-0.12%)
Oct 04, 2022 221.24 224.38 221.24 224.00 1,667,118 +7.23(+3.33%)
Oct 03, 2022 213.58 218.12 211.98 216.78 1,789,158 +4.94(+2.33%)
Sep 30, 2022 214.49 217.95 211.73 211.83 1,751,394 -3.60(-1.67%)
Sep 29, 2022 218.30 218.35 213.05 215.44 1,480,569 -5.63(-2.55%)
Sep 28, 2022 216.81 222.13 215.55 221.07 1,747,152 +4.22(+1.95%)
Sep 27, 2022 219.70 221.57 215.15 216.85 2,135,596 +0.04(+0.02%)
Sep 26, 2022 217.46 221.14 216.30 216.81 1,423,274 -1.41(-0.64%)
Sep 23, 2022 219.48 219.83 215.45 218.22 2,092,583 -3.58(-1.62%)
Sep 22, 2022 223.81 224.46 221.04 221.81 2,410,774 -3.12(-1.39%)
Sep 21, 2022 230.21 232.89 224.91 224.93 959,342 -4.11(-1.79%)
Sep 20, 2022 229.28 230.99 227.32 229.04 1,064,455 -2.38(-1.03%)
Sep 19, 2022 227.50 231.51 227.41 231.42 856,747 +1.98(+0.86%)
Sep 16, 2022 229.07 229.99 226.97 229.44 1,116,794 -2.46(-1.06%)
Sep 15, 2022 234.34 236.77 230.81 231.91 1,230,305 -3.96(-1.68%)
Sep 14, 2022 235.28 236.78 233.56 235.87 885,513 +1.51(+0.65%)
Sep 13, 2022 240.28 240.90 233.73 234.36 1,278,800 -12.75(-5.16%)
Sep 12, 2022 245.09 247.25 245.09 247.10 762,580 +2.97(+1.21%)
Sep 09, 2022 240.77 244.50 240.75 244.14 864,700 +5.06(+2.12%)
Sep 08, 2022 235.71 239.68 234.85 239.08 853,660 +1.63(+0.69%)
Sep 07, 2022 232.63 238.15 232.63 237.45 813,420 +4.83(+2.08%)
Sep 06, 2022 234.03 234.73 230.52 232.62 1,198,152 -0.88(-0.38%)
Sep 02, 2022 238.92 239.87 232.32 233.50 710,592 -3.08(-1.30%)
Sep 01, 2022 234.55 236.85 231.61 236.58 1,200,737 +0.04(+0.02%)
Aug 31, 2022 240.28 241.20 236.45 236.54 1,206,236 -1.72(-0.72%)
Aug 30, 2022 242.34 242.63 236.26 238.26 1,237,796 -2.44(-1.01%)
Aug 29, 2022 241.15 242.84 239.87 240.70 988,443 -2.45(-1.01%)
Aug 26, 2022 253.25 253.92 243.10 243.15 1,022,857 -10.25(-4.04%)
Aug 25, 2022 250.62 253.50 249.73 253.40 649,791 +4.25(+1.71%)
Aug 24, 2022 248.28 250.64 247.70 249.15 770,147 +0.76(+0.31%)
Aug 23, 2022 248.60 250.69 247.94 248.39 677,245 -0.49(-0.20%)
Aug 22, 2022 251.92 251.98 248.33 248.88 996,333 -6.63(-2.60%)
Aug 19, 2022 258.12 258.47 254.80 255.51 848,765 -5.08(-1.95%)
Aug 18, 2022 260.26 261.42 258.82 260.59 770,613 +0.23(+0.09%)
Aug 17, 2022 260.35 262.59 258.90 260.37 887,923 -2.63(-1.00%)
Aug 16, 2022 262.36 264.46 260.38 262.99 763,236 -0.15(-0.06%)
Aug 15, 2022 260.36 263.64 260.36 263.14 1,215,729 +1.62(+0.62%)
Aug 12, 2022 258.35 261.52 257.22 261.52 892,932 +5.03(+1.96%)
Aug 11, 2022 259.99 261.29 255.91 256.49 1,636,604 -1.39(-0.54%)
Aug 10, 2022 256.79 258.05 254.93 257.88 1,081,641 +7.36(+2.94%)
Aug 09, 2022 251.90 252.16 249.53 250.52 759,743 -2.76(-1.09%)
Aug 08, 2022 254.76 257.56 252.28 253.28 1,204,634 -0.54(-0.21%)
Aug 05, 2022 251.02 255.13 251.02 253.82 862,665 -1.34(-0.53%)
Aug 04, 2022 253.82 255.41 252.43 255.17 1,667,422 +1.26(+0.49%)
Aug 03, 2022 249.36 254.65 249.36 253.91 1,180,581 +6.21(+2.51%)
Aug 02, 2022 246.84 250.87 245.97 247.71 971,962 -0.94(-0.38%)
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.