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
Markets:
Overview
News
Currencies
International
Treasuries

Vanguard U.S. Momentum Factor ETF (NY:VFMO)

196.68 +1.75 (+0.90%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2025 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, 2025 196.29 197.51 194.54 196.68 22,583 +1.75(+0.90%)
Oct 30, 2025 195.46 197.37 194.93 194.93 13,059 -2.30(-1.17%)
Oct 29, 2025 197.34 199.15 195.57 197.23 22,652 +0.10(+0.05%)
Oct 28, 2025 198.37 198.57 196.96 197.13 40,843 -1.12(-0.56%)
Oct 27, 2025 199.28 199.36 197.74 198.25 35,163 +1.02(+0.52%)
Oct 24, 2025 197.26 198.35 197.14 197.23 29,161 +3.02(+1.56%)
Oct 23, 2025 191.94 195.06 191.94 194.21 20,480 +3.09(+1.62%)
Oct 22, 2025 193.94 194.28 188.74 191.12 21,328 -3.77(-1.93%)
Oct 21, 2025 195.95 195.95 194.00 194.89 22,999 -1.31(-0.67%)
Oct 20, 2025 195.83 196.49 195.21 196.20 19,220 +3.52(+1.83%)
Oct 17, 2025 192.84 193.82 190.85 192.68 33,956 -2.11(-1.08%)
Oct 16, 2025 200.00 200.02 194.18 194.79 28,287 -4.03(-2.03%)
Oct 15, 2025 199.76 200.57 195.84 198.82 28,463 +1.65(+0.84%)
Oct 14, 2025 193.19 198.71 191.56 197.17 26,426 +1.81(+0.93%)
Oct 13, 2025 193.56 195.58 193.42 195.36 20,120 +5.58(+2.94%)
Oct 10, 2025 195.99 196.47 189.64 189.78 29,861 -5.41(-2.77%)
Oct 09, 2025 196.15 196.63 194.24 195.19 12,846 -0.60(-0.31%)
Oct 08, 2025 195.14 196.14 194.55 195.79 13,325 +1.42(+0.73%)
Oct 07, 2025 195.62 195.82 192.29 194.37 26,436 -0.72(-0.37%)
Oct 06, 2025 195.96 196.19 194.54 195.09 24,040 +1.31(+0.68%)
Oct 03, 2025 194.34 195.16 192.96 193.78 35,775 +0.38(+0.20%)
Oct 02, 2025 193.16 193.41 191.70 193.40 13,583 +1.53(+0.80%)
Oct 01, 2025 190.86 192.12 190.51 191.87 12,099 +0.28(+0.14%)
Sep 30, 2025 191.41 192.13 189.83 191.60 13,994 +0.11(+0.06%)
Sep 29, 2025 192.17 192.17 190.86 191.49 12,054 +1.17(+0.61%)
Sep 26, 2025 189.60 190.49 188.85 190.32 13,760 +1.70(+0.90%)
Sep 25, 2025 187.59 189.31 186.24 188.62 18,374 -1.57(-0.83%)
Sep 24, 2025 193.37 193.37 190.08 190.19 19,226 -2.67(-1.38%)
Sep 23, 2025 193.48 194.50 192.47 192.86 26,982 -0.09(-0.05%)
Sep 22, 2025 191.37 193.26 190.78 192.95 19,786 +1.57(+0.82%)
Sep 19, 2025 191.61 192.26 190.82 191.38 18,251 +0.36(+0.19%)
Sep 18, 2025 188.46 191.31 188.37 191.02 18,082 +4.16(+2.23%)
Sep 17, 2025 186.86 188.16 186.20 186.86 13,361 +0.42(+0.23%)
Sep 16, 2025 187.46 187.46 185.57 186.44 15,324 -0.71(-0.38%)
Sep 15, 2025 186.95 187.34 186.55 187.15 19,623 +0.89(+0.48%)
Sep 12, 2025 186.98 187.19 185.97 186.26 16,890 -0.64(-0.34%)
Sep 11, 2025 184.74 186.97 184.74 186.90 14,404 +2.76(+1.50%)
Sep 10, 2025 185.00 185.44 183.66 184.14 20,567 +0.69(+0.38%)
Sep 09, 2025 182.98 183.45 182.10 183.45 10,275 +0.48(+0.26%)
Sep 08, 2025 182.17 183.21 182.13 182.97 20,109 +1.53(+0.84%)
Sep 05, 2025 182.79 182.79 179.31 181.44 31,210 +0.08(+0.04%)
Sep 04, 2025 179.72 181.36 179.60 181.36 12,986 +1.61(+0.90%)
Sep 03, 2025 180.27 180.95 178.94 179.75 12,385 -0.21(-0.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.