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

- Apartments

Recent Quotes

My Watchlist

Indicators

Growth ETF Vanguard (NY: VUG )

335.08 +0.12 (+0.04%)

Official Closing Price Updated: 6:30 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 16, 2024	334.80	336.94	333.78	335.08	2,324,709	+0.12(+0.04%)
Apr 15, 2024	343.75	343.81	334.52	334.96	1,197,920	-6.37(-1.87%)
Apr 12, 2024	343.18	344.37	339.99	341.33	2,598,887	-4.81(-1.39%)
Apr 11, 2024	342.18	346.73	340.29	346.14	1,761,757	+5.29(+1.55%)
Apr 10, 2024	339.15	341.60	339.00	340.85	923,041	-1.98(-0.58%)
Apr 09, 2024	344.05	344.35	339.44	342.83	1,729,638	+0.05(+0.01%)
Apr 08, 2024	343.59	344.07	341.71	342.78	1,392,200	+0.00(+0.00%)
Apr 05, 2024	339.46	344.21	339.11	342.78	862,280	+5.00(+1.48%)
Apr 04, 2024	345.27	346.36	337.60	337.78	1,276,697	-4.79(-1.40%)
Apr 03, 2024	340.77	344.07	340.77	342.57	707,496	+0.71(+0.21%)
Apr 02, 2024	340.52	342.03	339.24	341.86	1,183,331	-2.41(-0.70%)
Apr 01, 2024	344.80	346.35	342.72	344.27	953,617	+0.07(+0.02%)
Mar 28, 2024	344.58	345.06	345.06	344.20	707,573	-0.84(-0.24%)
Mar 27, 2024	345.93	346.40	342.65	345.04	983,558	+0.75(+0.22%)
Mar 26, 2024	346.55	346.78	343.75	344.29	1,226,277	-0.86(-0.25%)
Mar 25, 2024	344.23	346.20	343.56	345.15	816,160	-1.12(-0.32%)
Mar 22, 2024	345.35	347.10	344.82	346.27	983,617	+0.31(+0.09%)
Mar 21, 2024	348.88	348.88	345.72	345.96	792,116	-0.18(-0.05%)
Mar 20, 2024	343.16	346.33	341.89	346.14	721,584	+3.49(+1.02%)
Mar 19, 2024	339.50	342.81	337.77	342.66	705,674	+1.95(+0.57%)
Mar 18, 2024	341.61	343.54	340.44	340.71	757,508	+3.09(+0.91%)
Mar 15, 2024	338.20	339.37	336.44	337.62	1,030,507	-4.00(-1.17%)
Mar 14, 2024	342.96	343.42	339.65	341.63	667,024	+0.12(+0.03%)
Mar 13, 2024	342.65	342.69	340.41	341.51	726,197	-1.62(-0.47%)
Mar 12, 2024	339.23	343.24	336.88	343.13	1,008,874	+6.01(+1.78%)
Mar 11, 2024	337.98	338.30	335.87	337.12	743,430	-1.86(-0.55%)
Mar 08, 2024	343.16	346.04	338.15	338.97	902,032	-3.29(-0.96%)
Mar 07, 2024	339.91	343.24	338.54	342.26	952,535	+4.60(+1.36%)
Mar 06, 2024	338.95	339.45	336.29	337.65	778,662	+1.55(+0.46%)
Mar 05, 2024	339.27	339.27	334.24	336.11	1,009,230	-5.47(-1.60%)
Mar 04, 2024	342.58	343.17	341.31	341.58	913,725	-1.53(-0.45%)
Mar 01, 2024	339.70	343.35	339.70	343.11	958,136	+3.54(+1.04%)
Feb 29, 2024	338.50	340.27	336.24	339.57	1,104,812	+2.50(+0.74%)
Feb 28, 2024	336.60	337.84	335.88	337.07	716,197	-0.97(-0.29%)
Feb 27, 2024	337.73	338.23	335.82	338.04	629,589	+0.58(+0.17%)
Feb 26, 2024	338.95	339.61	337.34	337.46	796,423	-0.92(-0.27%)
Feb 23, 2024	340.47	341.43	337.31	338.38	795,733	-0.60(-0.18%)
Feb 22, 2024	335.32	339.37	335.05	338.98	1,362,771	+10.50(+3.20%)
Feb 21, 2024	326.93	328.49	325.61	328.49	1,217,178	-0.86(-0.26%)
Feb 20, 2024	331.11	331.79	326.77	329.35	987,369	-3.44(-1.04%)
Feb 16, 2024	335.57	336.00	332.25	332.79	916,731	-2.40(-0.72%)
Feb 15, 2024	334.18	335.22	332.58	335.19	989,996	+0.50(+0.15%)
Feb 14, 2024	332.93	334.88	331.05	334.69	2,160,933	+4.34(+1.31%)
Feb 13, 2024	328.55	332.62	328.06	330.34	2,877,370	-4.94(-1.47%)
Feb 12, 2024	337.15	338.22	334.51	335.29	1,143,065	-1.94(-0.57%)
Feb 09, 2024	335.07	337.71	334.47	337.22	787,979	+3.70(+1.11%)
Feb 08, 2024	333.00	333.99	332.81	333.52	1,127,531	+0.56(+0.17%)
Feb 07, 2024	330.52	333.23	330.26	332.96	947,400	+4.26(+1.30%)
Feb 06, 2024	329.36	329.75	326.51	328.70	756,208	+0.10(+0.03%)
Feb 05, 2024	329.24	329.54	326.15	328.60	1,022,210	-0.21(-0.06%)
Feb 02, 2024	323.43	329.67	322.98	328.81	1,071,023	+6.48(+2.01%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Growth ETF Vanguard (NY: VUG )

Historical Prices