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 )

184.06 +0.43 (+0.23%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Sep 30, 2003 6.645 6.645 6.645 6.645 0 +0.00(+0.00%)
Sep 29, 2003 6.637 6.637 6.637 6.645 2,400 +0.06(+0.91%)
Sep 26, 2003 6.585 6.585 6.585 6.585 0 +0.00(+0.00%)
Sep 25, 2003 6.585 6.585 6.585 6.585 2,000 +0.02(+0.23%)
Sep 24, 2003 6.570 6.570 6.570 6.570 0 +0.00(+0.00%)
Sep 23, 2003 6.615 6.637 6.562 6.570 21,067 -0.07(-1.02%)
Sep 22, 2003 6.637 6.637 6.637 6.637 400 -0.02(-0.23%)
Sep 19, 2003 6.652 6.652 6.652 6.652 666 +0.04(+0.68%)
Sep 18, 2003 6.607 6.607 6.607 6.607 0 +0.00(+0.00%)
Sep 17, 2003 6.652 6.652 6.652 6.607 7,200 -0.03(-0.45%)
Sep 16, 2003 6.637 6.637 6.637 6.637 133 +0.00(+0.00%)
Sep 15, 2003 6.615 6.637 6.615 6.637 933 +0.02(+0.34%)
Sep 12, 2003 6.645 6.652 6.600 6.615 7,733 -0.03(-0.45%)
Sep 11, 2003 6.645 6.645 6.645 6.645 0 +0.00(+0.00%)
Sep 10, 2003 6.645 6.652 6.645 6.645 7,200 +0.00(+0.00%)
Sep 09, 2003 6.592 6.645 6.592 6.645 4,400 +0.03(+0.45%)
Sep 08, 2003 6.570 6.615 6.570 6.615 4,800 +0.05(+0.80%)
Sep 05, 2003 6.592 6.600 6.562 6.562 20,400 -0.03(-0.46%)
Sep 04, 2003 6.517 6.592 6.517 6.592 3,200 +0.08(+1.27%)
Sep 03, 2003 6.532 6.532 6.510 6.510 6,000 -0.08(-1.25%)
Sep 02, 2003 6.592 6.592 6.592 6.592 133 +0.00(+0.00%)
Aug 29, 2003 6.540 6.592 6.540 6.592 2,533 +0.05(+0.80%)
Aug 28, 2003 6.525 6.540 6.510 6.540 1,866 +0.03(+0.46%)
Aug 27, 2003 6.510 6.510 6.510 6.510 133 +0.01(+0.12%)
Aug 26, 2003 6.517 6.517 6.502 6.502 1,066 -0.01(-0.12%)
Aug 25, 2003 6.532 6.532 6.510 6.510 533 -0.03(-0.46%)
Aug 22, 2003 6.510 6.540 6.502 6.540 5,200 +0.03(+0.46%)
Aug 21, 2003 6.502 6.517 6.502 6.510 4,133 +0.01(+0.12%)
Aug 20, 2003 6.502 6.502 6.502 6.502 400 +0.02(+0.23%)
Aug 19, 2003 6.570 6.570 6.487 6.487 5,066 -0.09(-1.37%)
Aug 18, 2003 6.577 6.577 6.577 6.577 5,333 +0.05(+0.80%)
Aug 15, 2003 6.525 6.525 6.525 6.525 400 +0.03(+0.46%)
Aug 14, 2003 6.495 6.495 6.495 6.495 666 +0.01(+0.12%)
Aug 13, 2003 6.577 6.577 6.487 6.487 13,600 -0.10(-1.48%)
Aug 12, 2003 6.592 6.592 6.585 6.585 4,933 -0.04(-0.68%)
Aug 11, 2003 6.600 6.637 6.600 6.630 14,400 +0.05(+0.80%)
Aug 08, 2003 6.592 6.592 6.577 6.577 800 -0.04(-0.57%)
Aug 07, 2003 6.502 6.615 6.502 6.615 6,000 +0.16(+2.56%)
Aug 06, 2003 6.450 6.525 6.450 6.450 14,000 +0.04(+0.58%)
Aug 05, 2003 6.487 6.487 6.382 6.412 8,133 -0.08(-1.16%)
Aug 04, 2003 6.465 6.487 6.412 6.487 9,067 +0.02(+0.35%)
Aug 01, 2003 6.577 6.577 6.465 6.465 18,134 -0.17(-2.60%)
Jul 31, 2003 6.592 6.637 6.592 6.637 6,666 +0.04(+0.57%)
Jul 30, 2003 6.525 6.652 6.450 6.600 33,068 +0.04(+0.69%)
Jul 29, 2003 6.562 6.562 6.555 6.555 1,600 -0.01(-0.11%)
Jul 28, 2003 6.637 6.652 6.487 6.562 15,867 -0.04(-0.57%)
Jul 25, 2003 6.637 6.652 6.600 6.600 6,933 +0.00(+0.00%)
Jul 24, 2003 6.712 6.712 6.600 6.600 24,267 -0.12(-1.79%)
Jul 23, 2003 6.727 6.727 6.712 6.720 2,133 +0.00(+0.00%)
Jul 22, 2003 6.675 6.742 6.652 6.720 19,067 -0.04(-0.55%)
Jul 21, 2003 6.787 6.787 6.757 6.757 2,666 -0.07(-0.99%)
Jul 18, 2003 6.862 6.885 6.825 6.825 533 -0.08(-1.09%)
Jul 17, 2003 6.855 6.900 6.855 6.900 2,000 +0.08(+1.10%)
Jul 16, 2003 6.960 6.960 6.825 6.825 13,600 -0.15(-2.15%)
Jul 15, 2003 7.027 7.027 6.945 6.975 21,734 -0.05(-0.75%)
Jul 14, 2003 7.012 7.035 7.012 7.027 10,933 +0.07(+0.97%)
Jul 11, 2003 6.945 6.960 6.945 6.960 533 -0.02(-0.32%)
Jul 10, 2003 7.020 7.027 6.982 6.982 6,666 -0.03(-0.43%)
Jul 09, 2003 7.012 7.012 7.012 7.012 0 +0.00(+0.00%)
Jul 08, 2003 7.012 7.012 7.012 7.012 15,200 +0.00(+0.00%)
Jul 07, 2003 7.080 7.080 7.012 7.012 7,733 -0.07(-0.95%)
Jul 03, 2003 7.065 7.080 7.065 7.080 933 +0.02(+0.21%)
Jul 02, 2003 7.065 7.065 7.065 7.065 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.