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 Growth ETF (NY:VUG)

489.62 +4.66 (+0.96%)
Official Closing Price Updated: 8:00 PM EDT, Oct 24, 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 24, 2025 488.80 491.05 488.09 489.62 736,846 +4.66(+0.96%)
Oct 23, 2025 481.03 485.73 480.94 484.96 1,809,289 +3.99(+0.83%)
Oct 22, 2025 485.03 485.20 476.77 480.97 1,387,569 -3.52(-0.73%)
Oct 21, 2025 484.45 485.57 483.07 484.49 739,904 -0.21(-0.04%)
Oct 20, 2025 481.12 485.45 480.95 484.70 821,631 +6.46(+1.35%)
Oct 17, 2025 473.79 479.56 472.62 478.24 984,270 +2.16(+0.45%)
Oct 16, 2025 480.22 482.36 472.70 476.08 942,944 -2.40(-0.50%)
Oct 15, 2025 480.48 482.25 473.65 478.48 920,693 +2.59(+0.54%)
Oct 14, 2025 474.21 479.37 469.81 475.89 1,172,918 -3.74(-0.78%)
Oct 13, 2025 478.17 480.36 476.00 479.63 821,904 +9.19(+1.95%)
Oct 10, 2025 487.05 488.51 470.27 470.44 1,236,254 -16.07(-3.30%)
Oct 09, 2025 487.32 487.32 484.13 486.51 751,240 -0.58(-0.12%)
Oct 08, 2025 483.03 487.09 482.83 487.09 753,872 +4.98(+1.03%)
Oct 07, 2025 485.72 485.90 480.52 482.11 1,065,454 -2.90(-0.60%)
Oct 06, 2025 483.87 486.08 482.28 485.01 932,230 +3.57(+0.74%)
Oct 03, 2025 483.60 484.26 479.67 481.44 980,095 -1.84(-0.38%)
Oct 02, 2025 484.75 484.77 481.11 483.28 1,071,340 +1.42(+0.29%)
Oct 01, 2025 477.38 482.68 476.68 481.86 1,024,267 +2.25(+0.47%)
Sep 30, 2025 477.75 480.07 475.91 479.61 1,897,131 +1.56(+0.33%)
Sep 29, 2025 478.32 480.50 476.89 478.05 3,177,680 +2.13(+0.45%)
Sep 26, 2025 474.85 476.25 472.11 475.92 703,821 +2.15(+0.45%)
Sep 25, 2025 472.92 475.22 469.89 473.77 764,035 -2.63(-0.55%)
Sep 24, 2025 479.87 480.12 474.36 476.40 726,724 -2.07(-0.43%)
Sep 23, 2025 483.38 483.38 477.37 478.47 988,573 -5.09(-1.05%)
Sep 22, 2025 479.07 483.69 478.99 483.56 908,403 +3.66(+0.76%)
Sep 19, 2025 478.04 480.27 476.78 479.91 698,070 +4.35(+0.91%)
Sep 18, 2025 476.28 477.88 474.31 475.56 794,604 +2.49(+0.53%)
Sep 17, 2025 474.43 474.97 468.75 473.08 963,104 -1.84(-0.39%)
Sep 16, 2025 476.28 476.33 474.63 474.91 882,604 -0.79(-0.17%)
Sep 15, 2025 472.87 475.74 472.87 475.70 1,034,924 +4.69(+1.00%)
Sep 12, 2025 470.00 472.04 469.02 471.01 970,991 +1.62(+0.34%)
Sep 11, 2025 468.85 469.90 467.03 469.39 782,589 +2.68(+0.57%)
Sep 10, 2025 469.63 469.73 465.32 466.71 963,911 -0.06(-0.01%)
Sep 09, 2025 465.98 467.05 463.87 466.77 857,872 +1.70(+0.37%)
Sep 08, 2025 464.44 466.77 464.44 465.07 819,277 +2.97(+0.64%)
Sep 05, 2025 466.84 467.00 458.81 462.11 804,881 -1.41(-0.30%)
Sep 04, 2025 459.97 463.61 458.61 463.52 829,639 +4.09(+0.89%)
Sep 03, 2025 458.35 460.53 456.57 459.43 1,275,196 +4.95(+1.09%)
Sep 02, 2025 451.11 454.72 449.20 454.48 1,241,430 -3.66(-0.80%)
Aug 29, 2025 461.99 461.99 457.01 458.13 704,154 -5.35(-1.16%)
Aug 28, 2025 461.05 464.35 459.82 463.49 639,099 +2.92(+0.63%)
Aug 27, 2025 459.61 461.31 458.39 460.57 779,818 +0.91(+0.20%)
Aug 26, 2025 456.99 459.86 456.03 459.66 751,037 +2.53(+0.55%)
Aug 25, 2025 456.96 459.70 456.02 457.13 685,638 -0.80(-0.17%)
Aug 22, 2025 451.39 459.37 450.43 457.93 787,748 +7.23(+1.60%)
Aug 21, 2025 451.52 453.11 448.88 450.70 1,781,843 -1.87(-0.41%)
Aug 20, 2025 454.45 454.48 446.78 452.57 875,069 -2.58(-0.57%)
Aug 19, 2025 461.11 461.41 454.30 455.14 887,162 -6.49(-1.41%)
Aug 18, 2025 460.99 461.95 459.90 461.64 753,453 +0.08(+0.02%)
Aug 15, 2025 463.62 463.62 460.22 461.56 743,012 -1.48(-0.32%)
Aug 14, 2025 461.44 464.20 461.04 463.04 726,059 +0.67(+0.14%)
Aug 13, 2025 464.36 465.13 461.01 462.37 928,934 -0.10(-0.02%)
Aug 12, 2025 459.62 462.56 456.86 462.47 763,738 +4.75(+1.04%)
Aug 11, 2025 458.51 460.94 456.54 457.71 929,238 -0.94(-0.20%)
Aug 08, 2025 456.28 459.09 455.77 458.65 801,930 +3.43(+0.75%)
Aug 07, 2025 457.96 458.94 451.41 455.23 935,213 -0.07(-0.02%)
Aug 06, 2025 449.72 455.55 449.64 455.30 1,065,330 +6.08(+1.35%)
Aug 05, 2025 453.35 454.22 448.70 449.21 819,589 -3.91(-0.86%)
Aug 04, 2025 448.45 453.15 448.14 453.12 1,006,726 +8.55(+1.92%)
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.