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 )

335.18 +5.99 (+1.82%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
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%)
Aug 01, 2022 247.44 251.30 246.60 248.65 1,195,514 -0.35(-0.14%)
Jul 29, 2022 245.48 249.76 244.96 248.99 1,033,122 +4.87(+2.00%)
Jul 28, 2022 240.34 244.52 238.21 244.12 1,594,138 +3.80(+1.58%)
Jul 27, 2022 234.73 241.51 234.22 240.31 991,548 +9.49(+4.11%)
Jul 26, 2022 233.94 234.21 230.15 230.83 866,395 -4.90(-2.08%)
Jul 25, 2022 237.02 237.16 234.08 235.73 1,119,677 -1.28(-0.54%)
Jul 22, 2022 240.52 242.15 235.60 237.01 1,125,538 -4.27(-1.77%)
Jul 21, 2022 237.86 241.31 235.99 241.28 1,957,565 +3.77(+1.59%)
Jul 20, 2022 233.95 238.53 233.80 237.51 1,049,190 +3.71(+1.59%)
Jul 19, 2022 229.54 234.01 228.19 233.80 956,222 +7.23(+3.19%)
Jul 18, 2022 230.71 232.01 225.78 226.57 1,300,447 -1.95(-0.85%)
Jul 15, 2022 226.77 228.60 225.87 228.51 1,821,546 +4.14(+1.85%)
Jul 14, 2022 222.03 224.96 219.14 224.38 1,108,917 +0.35(+0.15%)
Jul 13, 2022 220.59 225.82 219.64 224.03 1,292,946 -0.72(-0.32%)
Jul 12, 2022 228.19 229.97 223.47 224.75 1,651,679 -2.97(-1.31%)
Jul 11, 2022 230.02 230.28 226.91 227.72 924,154 -4.25(-1.83%)
Jul 08, 2022 229.77 233.17 228.95 231.97 899,596 -0.08(-0.03%)
Jul 07, 2022 227.98 232.50 227.98 232.05 1,041,454 +4.60(+2.02%)
Jul 06, 2022 226.32 229.13 225.00 227.45 972,874 +1.18(+0.52%)
Jul 05, 2022 219.43 226.32 218.11 226.27 1,386,745 +3.86(+1.74%)
Jul 01, 2022 219.54 222.66 218.34 222.41 1,018,002 +2.14(+0.97%)
Jun 30, 2022 220.38 222.76 216.45 220.26 1,091,638 -2.83(-1.27%)
Jun 29, 2022 222.58 224.34 220.60 223.09 1,097,725 +0.44(+0.20%)
Jun 28, 2022 230.50 232.39 222.55 222.65 1,297,266 -7.37(-3.20%)
Jun 27, 2022 232.79 233.42 229.12 230.02 1,228,181 -2.46(-1.06%)
Jun 24, 2022 226.15 232.48 226.13 232.48 1,521,832 +8.39(+3.74%)
Jun 23, 2022 221.75 224.75 219.97 224.09 1,398,897 +4.19(+1.91%)
Jun 22, 2022 217.59 222.98 217.09 219.90 1,541,588 +0.00(+0.00%)
Jun 21, 2022 217.74 221.78 217.74 219.90 1,597,891 +5.46(+2.54%)
Jun 17, 2022 212.18 216.55 211.32 214.44 2,025,816 +2.31(+1.09%)
Jun 16, 2022 215.29 215.44 210.38 212.13 1,832,997 -8.76(-3.97%)
Jun 15, 2022 218.21 223.93 216.19 220.89 1,707,124 +5.36(+2.49%)
Jun 14, 2022 216.51 217.64 213.63 215.54 2,405,517 +0.10(+0.05%)
Jun 13, 2022 218.96 220.33 214.65 215.44 3,202,395 -10.33(-4.58%)
Jun 10, 2022 230.32 230.72 225.67 225.77 1,736,488 -8.89(-3.79%)
Jun 09, 2022 239.84 241.78 234.63 234.66 819,641 -6.53(-2.71%)
Jun 08, 2022 242.74 244.33 240.69 241.19 915,208 -1.91(-0.79%)
Jun 07, 2022 238.42 243.58 237.47 243.11 1,225,751 +2.19(+0.91%)
Jun 06, 2022 243.35 244.66 239.93 240.92 1,205,373 +0.90(+0.37%)
Jun 03, 2022 242.07 243.20 239.01 240.02 1,049,710 -6.11(-2.48%)
Jun 02, 2022 237.80 246.20 236.87 246.13 1,169,300 +7.40(+3.10%)
Jun 01, 2022 242.18 244.20 237.24 238.73 1,050,380 -1.88(-0.78%)
May 31, 2022 241.26 242.97 237.93 240.61 1,189,575 -1.15(-0.48%)
May 27, 2022 235.95 241.79 235.95 241.76 1,755,805 +8.10(+3.47%)
May 26, 2022 227.16 234.76 227.06 233.66 1,263,101 +6.22(+2.73%)
May 25, 2022 223.12 229.06 223.12 227.45 1,169,107 +2.89(+1.29%)
May 24, 2022 225.50 225.98 220.54 224.56 1,116,925 -5.18(-2.26%)
May 23, 2022 226.78 229.96 224.61 229.74 1,499,818 +4.10(+1.82%)
May 20, 2022 228.76 229.43 219.20 225.63 2,196,171 -0.34(-0.15%)
May 19, 2022 224.94 229.52 224.20 225.98 1,562,381 -0.21(-0.09%)
May 18, 2022 233.44 234.20 225.24 226.18 1,476,102 -10.96(-4.62%)
May 17, 2022 236.40 237.41 232.67 237.15 1,332,939 +5.55(+2.39%)
May 16, 2022 232.96 234.58 230.58 231.60 1,373,854 -3.07(-1.31%)
May 13, 2022 229.75 235.82 228.82 234.67 1,632,826 +8.51(+3.76%)
May 12, 2022 223.30 229.94 221.20 226.16 2,314,851 -0.37(-0.16%)
May 11, 2022 231.81 235.75 225.91 226.53 3,360,958 -6.91(-2.96%)
May 10, 2022 236.61 237.87 229.89 233.44 1,753,790 +1.94(+0.84%)
May 09, 2022 237.45 238.87 230.34 231.49 2,255,191 -10.67(-4.41%)
May 06, 2022 243.72 246.17 238.45 242.16 2,406,227 -3.37(-1.37%)
May 05, 2022 254.90 255.18 242.59 245.53 1,536,719 -12.91(-4.99%)
May 04, 2022 250.50 258.98 246.29 258.43 1,435,902 +8.14(+3.25%)
May 03, 2022 250.59 251.97 248.39 250.29 1,385,933 -0.22(-0.09%)
May 02, 2022 246.77 250.59 243.54 250.51 2,347,438 +3.25(+1.31%)
Apr 29, 2022 255.19 257.93 246.88 247.26 1,227,463 -11.37(-4.40%)
Apr 28, 2022 253.95 260.13 250.97 258.63 1,054,368 +8.83(+3.54%)
Apr 27, 2022 249.76 254.46 248.44 249.80 1,775,893 +0.57(+0.23%)
Apr 26, 2022 257.55 257.73 249.06 249.22 1,361,920 -10.20(-3.93%)
Apr 25, 2022 254.73 259.55 253.58 259.43 1,195,102 +3.30(+1.29%)
Apr 22, 2022 263.67 264.26 255.88 256.13 1,388,874 -7.57(-2.87%)
Apr 21, 2022 272.38 274.46 262.99 263.70 1,395,901 -5.59(-2.08%)
Apr 20, 2022 273.19 273.42 268.55 269.30 813,113 -3.08(-1.13%)
Apr 19, 2022 265.88 272.85 265.45 272.38 1,001,269 +6.15(+2.31%)
Apr 18, 2022 265.68 268.13 263.99 266.23 894,178 -0.42(-0.16%)
Apr 14, 2022 272.63 273.14 266.55 266.65 865,436 -5.84(-2.14%)
Apr 13, 2022 267.44 273.16 266.75 272.49 897,223 +5.06(+1.89%)
Apr 12, 2022 271.76 273.87 266.26 267.43 990,109 -1.36(-0.51%)
Apr 11, 2022 271.78 272.37 268.47 268.79 983,396 -6.44(-2.34%)
Apr 08, 2022 277.22 278.27 274.65 275.24 1,184,146 -3.32(-1.19%)
Apr 07, 2022 276.86 280.12 274.29 278.55 1,019,966 +1.02(+0.37%)
Apr 06, 2022 279.95 280.44 275.24 277.54 1,324,532 -6.84(-2.40%)
Apr 05, 2022 288.96 289.55 283.51 284.38 1,582,281 -5.62(-1.94%)
Apr 04, 2022 285.38 290.16 285.06 289.99 1,034,764 +5.32(+1.87%)
Apr 01, 2022 284.84 285.39 282.23 284.67 797,737 +0.87(+0.31%)
Mar 31, 2022 288.54 288.79 283.76 283.80 841,949 -4.71(-1.63%)
Mar 30, 2022 290.47 291.24 287.02 288.51 902,564 -3.47(-1.19%)
Mar 29, 2022 289.39 292.53 287.74 291.98 1,586,280 +5.80(+2.03%)
Mar 28, 2022 281.71 286.18 281.03 286.18 1,264,601 +4.36(+1.55%)
Mar 25, 2022 282.33 282.86 278.38 281.82 970,793 -0.24(-0.08%)
Mar 24, 2022 278.30 282.07 276.32 282.06 959,549 +5.15(+1.86%)
Mar 23, 2022 278.47 281.03 276.80 276.90 1,277,631 -4.19(-1.49%)
Mar 22, 2022 276.12 281.83 276.12 281.10 1,219,562 +5.06(+1.83%)
Mar 21, 2022 276.03 277.92 272.58 276.04 952,390 -1.11(-0.40%)
Mar 18, 2022 270.80 277.51 269.66 277.15 1,859,252 +5.49(+2.02%)
Mar 17, 2022 265.96 271.50 265.45 271.66 1,395,743 +3.93(+1.47%)
Mar 16, 2022 261.74 267.75 258.75 267.73 1,445,234 +9.13(+3.53%)
Mar 15, 2022 252.74 259.06 251.58 258.60 1,619,302 +7.86(+3.13%)
Mar 14, 2022 254.70 257.11 250.04 250.75 1,358,096 -4.37(-1.71%)
Mar 11, 2022 262.69 262.98 254.85 255.11 963,513 -5.27(-2.03%)
Mar 10, 2022 259.59 261.16 256.67 260.39 1,005,671 -2.47(-0.94%)
Mar 09, 2022 259.99 263.76 258.03 262.86 1,051,007 +9.91(+3.92%)
Mar 08, 2022 254.05 260.55 250.32 252.96 1,477,535 -1.23(-0.48%)
Mar 07, 2022 265.14 265.56 254.10 254.19 1,502,872 -10.62(-4.01%)
Mar 04, 2022 267.59 268.39 262.40 264.80 941,226 -4.48(-1.66%)
Mar 03, 2022 274.99 275.33 267.96 269.28 1,116,384 -4.31(-1.57%)
Mar 02, 2022 270.76 274.56 268.27 273.59 1,151,819 +4.23(+1.57%)
Mar 01, 2022 272.68 274.10 267.29 269.36 1,085,139 -4.05(-1.48%)
Feb 28, 2022 270.67 274.83 269.28 273.41 1,025,115 +0.50(+0.18%)
Feb 25, 2022 269.18 273.01 268.10 272.91 1,246,352 +4.13(+1.54%)
Feb 24, 2022 250.84 269.24 250.40 268.78 2,619,307 +8.88(+3.42%)
Feb 23, 2022 268.79 269.81 259.60 259.89 1,647,566 -6.69(-2.51%)
Feb 22, 2022 267.54 271.54 263.91 266.59 1,787,374 -3.91(-1.45%)
Feb 18, 2022 270.50 0 -3.10(-1.13%)
Feb 17, 2022 279.52 279.91 273.12 273.60 954,568 -8.27(-2.93%)
Feb 16, 2022 279.90 282.75 277.65 281.87 915,734 -0.30(-0.10%)
Feb 15, 2022 280.13 282.30 278.97 282.16 891,331 +6.29(+2.28%)
Feb 14, 2022 275.11 278.55 273.26 275.87 1,013,526 +0.36(+0.13%)
Feb 11, 2022 284.16 285.53 274.53 275.51 1,248,216 -8.81(-3.10%)
Feb 10, 2022 285.26 290.40 282.58 284.32 1,860,565 -5.61(-1.93%)
Feb 09, 2022 287.49 290.06 286.97 289.93 1,352,695 +5.86(+2.06%)
Feb 08, 2022 280.09 284.71 279.15 284.07 990,588 +2.72(+0.97%)
Feb 07, 2022 284.15 285.99 280.39 281.35 946,653 -2.22(-0.78%)
Feb 04, 2022 280.66 286.30 278.79 283.57 806,665 +3.91(+1.40%)
Feb 03, 2022 283.17 278.73 279.66 1,205,134 -10.98(-3.78%)
Feb 02, 2022 292.10 292.29 287.83 290.64 1,375,399 +1.61(+0.56%)
Feb 01, 2022 287.70 289.14 283.68 289.03 1,405,295 +2.48(+0.87%)
Jan 31, 2022 278.77 286.73 286.55 1,317,691 +8.70(+3.13%)
Jan 28, 2022 270.53 277.86 266.34 277.85 1,242,986 +9.85(+3.67%)
Jan 27, 2022 274.47 275.88 267.35 268.00 1,533,107 -2.56(-0.95%)
Jan 26, 2022 277.27 279.80 267.30 270.56 2,738,112 -0.33(-0.12%)
Jan 25, 2022 272.61 274.87 268.08 270.89 1,791,139 -6.69(-2.41%)
Jan 24, 2022 270.08 277.87 261.62 277.59 2,977,856 +2.00(+0.73%)
Jan 21, 2022 281.52 283.80 275.51 275.59 1,938,728 -7.70(-2.72%)
Jan 20, 2022 289.49 293.00 282.97 283.29 1,120,369 -3.76(-1.31%)
Jan 19, 2022 291.46 293.60 286.73 287.04 1,567,524 -2.73(-0.94%)
Jan 18, 2022 292.29 293.86 289.31 289.77 1,207,310 -7.08(-2.38%)
Jan 14, 2022 296.85 0 +0.65(+0.22%)
Jan 13, 2022 305.46 305.75 295.65 296.20 1,113,860 -8.02(-2.64%)
Jan 12, 2022 304.83 306.88 302.87 304.22 1,862,306 +1.08(+0.36%)
Jan 11, 2022 298.65 303.16 296.86 303.14 1,289,466 +3.87(+1.29%)
Jan 10, 2022 295.88 299.52 290.43 299.26 1,877,010 -0.61(-0.20%)
Jan 07, 2022 303.11 304.50 298.65 299.88 1,286,187 -3.30(-1.09%)
Jan 06, 2022 302.48 305.82 300.09 303.18 1,410,980 -0.66(-0.22%)
Jan 05, 2022 312.95 313.19 303.84 303.84 1,379,532 -10.80(-3.43%)
Jan 04, 2022 318.80 318.91 311.89 314.64 1,260,579 -3.85(-1.21%)
Jan 03, 2022 317.53 318.92 315.31 318.49 967,528 +2.16(+0.68%)
Dec 31, 2021 317.91 318.65 316.23 316.33 639,195 -1.56(-0.49%)
Dec 30, 2021 318.84 320.62 317.85 317.89 613,789 -1.26(-0.40%)
Dec 29, 2021 319.23 320.06 317.26 319.15 652,773 +0.12(+0.04%)
Dec 28, 2021 321.11 321.27 318.44 319.03 633,035 -1.43(-0.45%)
Dec 27, 2021 316.54 320.53 316.54 320.46 688,212 +4.93(+1.56%)
Dec 23, 2021 313.75 316.68 313.40 315.53 635,792 +2.47(+0.79%)
Dec 22, 2021 309.22 313.58 309.07 313.06 719,997 +3.50(+1.13%)
Dec 21, 2021 304.77 309.64 302.52 309.57 1,020,233 +7.34(+2.43%)
Dec 20, 2021 301.65 303.01 299.86 302.22 992,603 -3.69(-1.21%)
Dec 17, 2021 304.15 308.69 302.75 305.92 732,728 -0.95(-0.31%)
Dec 16, 2021 315.30 315.70 305.50 306.87 1,649,271 -7.09(-2.26%)
Dec 15, 2021 307.74 314.38 304.53 313.96 1,389,440 +6.02(+1.96%)
Dec 14, 2021 308.54 310.15 304.64 307.93 799,522 -4.07(-1.30%)
Dec 13, 2021 315.96 316.29 311.85 312.00 714,395 -4.29(-1.36%)
Dec 10, 2021 314.58 316.30 312.81 316.29 570,760 +2.86(+0.91%)
Dec 09, 2021 316.81 317.93 313.31 313.43 668,243 -4.18(-1.32%)
Dec 08, 2021 315.67 317.71 313.95 317.61 893,333 +2.39(+0.76%)
Dec 07, 2021 311.70 315.58 311.56 315.22 852,106 +8.96(+2.92%)
Dec 06, 2021 303.91 307.14 300.55 306.26 1,041,324 +3.37(+1.11%)
Dec 03, 2021 309.54 310.32 299.66 302.89 1,485,698 -5.44(-1.77%)
Dec 02, 2021 304.15 309.68 303.50 308.34 1,033,773 +3.56(+1.17%)
Dec 01, 2021 314.68 315.67 304.59 304.77 1,037,267 -6.65(-2.14%)
Nov 30, 2021 314.70 316.72 309.75 311.43 955,440 -4.44(-1.41%)
Nov 29, 2021 313.79 316.80 312.79 315.87 909,832 +5.80(+1.87%)
Nov 26, 2021 313.44 314.84 308.99 310.07 766,044 -6.45(-2.04%)
Nov 24, 2021 312.85 316.55 311.11 316.52 612,830 +2.01(+0.64%)
Nov 23, 2021 314.83 316.59 310.97 314.51 1,263,543 -1.79(-0.57%)
Nov 22, 2021 321.92 323.37 316.08 316.30 883,281 -4.26(-1.33%)
Nov 19, 2021 320.41 322.06 319.67 320.56 1,037,714 +1.09(+0.34%)
Nov 18, 2021 318.43 319.65 316.50 319.47 959,491 +2.49(+0.79%)
Nov 17, 2021 317.78 318.43 316.58 316.98 7,204,166 -0.57(-0.18%)
Nov 16, 2021 314.50 318.07 314.29 317.55 747,996 +2.94(+0.94%)
Nov 15, 2021 315.47 316.12 313.32 314.61 684,499 -0.16(-0.05%)
Nov 12, 2021 311.82 314.98 310.96 314.76 565,444 +3.91(+1.26%)
Nov 11, 2021 312.45 312.68 310.72 310.86 505,686 +0.43(+0.14%)
Nov 10, 2021 313.21 310.42 722,220 -4.94(-1.57%)
Nov 09, 2021 317.71 317.90 314.19 315.36 618,303 -1.60(-0.50%)
Nov 08, 2021 317.57 317.71 316.38 316.96 626,663 +0.52(+0.16%)
Nov 05, 2021 317.32 318.16 315.12 316.44 745,082 +0.50(+0.16%)
Nov 04, 2021 313.31 316.36 312.81 315.94 967,716 +3.55(+1.14%)
Nov 03, 2021 310.52 312.77 309.10 312.38 693,301 +2.10(+0.68%)
Nov 02, 2021 309.23 310.72 309.08 310.29 663,868 +0.92(+0.30%)
Nov 01, 2021 309.77 309.04 307.77 309.37 620,784 +0.15(+0.05%)
Oct 29, 2021 305.30 309.47 304.95 309.22 567,776 +1.39(+0.45%)
Oct 28, 2021 306.11 307.87 305.58 307.83 830,678 +3.08(+1.01%)
Oct 27, 2021 305.29 307.39 304.69 304.75 612,897 +0.22(+0.07%)
Oct 26, 2021 305.95 304.54 724,896 +0.46(+0.15%)
Oct 25, 2021 302.43 304.66 300.96 304.07 710,093 +2.44(+0.81%)
Oct 22, 2021 302.57 303.50 300.10 301.63 707,021 -2.04(-0.67%)
Oct 21, 2021 300.75 303.75 300.45 303.67 738,748 +2.36(+0.78%)
Oct 20, 2021 302.45 302.56 300.18 301.31 613,708 -0.67(-0.22%)
Oct 19, 2021 300.88 302.09 300.32 301.98 617,595 +2.15(+0.72%)
Oct 18, 2021 295.92 299.86 295.57 299.82 570,488 +2.88(+0.97%)
Oct 15, 2021 295.97 297.01 295.29 296.94 611,118 +2.26(+0.77%)
Oct 14, 2021 292.39 294.95 292.06 294.67 625,322 +4.98(+1.72%)
Oct 13, 2021 289.04 290.06 287.42 289.69 607,167 +2.20(+0.77%)
Oct 12, 2021 288.98 289.24 287.05 287.49 560,908 -0.18(-0.06%)
Oct 11, 2021 288.61 291.22 287.59 287.67 711,343 -2.02(-0.70%)
Oct 08, 2021 291.99 291.99 289.34 289.68 482,753 -1.14(-0.39%)
Oct 07, 2021 290.62 293.02 290.28 290.82 685,952 +2.78(+0.96%)
Oct 06, 2021 283.46 288.28 282.69 288.05 688,598 +1.88(+0.66%)
Oct 05, 2021 283.62 287.75 283.15 286.17 659,670 +3.67(+1.30%)
Oct 04, 2021 287.61 287.61 280.40 282.50 1,558,257 -6.13(-2.12%)
Oct 01, 2021 286.54 289.66 283.77 288.63 1,011,485 +3.01(+1.05%)
Sep 30, 2021 288.70 289.71 285.66 285.62 823,997 -1.82(-0.63%)
Sep 29, 2021 289.38 290.57 287.00 287.44 879,766 -0.31(-0.11%)
Sep 28, 2021 293.08 293.31 287.39 287.75 1,195,262 -8.85(-2.98%)
Sep 27, 2021 297.22 297.53 295.19 296.60 709,188 -2.59(-0.87%)
Sep 24, 2021 297.25 299.62 296.86 299.19 624,539 +0.36(+0.12%)
Sep 23, 2021 297.10 299.64 296.59 298.83 716,022 +2.96(+1.00%)
Sep 22, 2021 293.77 296.87 292.81 295.87 735,479 +3.00(+1.02%)
Sep 21, 2021 293.96 295.02 292.00 292.87 764,191 +0.55(+0.19%)
Sep 20, 2021 293.24 294.66 288.47 292.32 1,254,692 -5.41(-1.82%)
Sep 17, 2021 300.67 300.86 297.40 297.73 777,299 -3.36(-1.12%)
Sep 16, 2021 299.75 301.40 298.37 301.09 522,823 +0.44(+0.15%)
Sep 15, 2021 299.06 300.94 297.05 300.65 968,674 +2.10(+0.70%)
Sep 14, 2021 300.04 300.38 297.80 298.55 875,298 -0.37(-0.12%)
Sep 13, 2021 301.27 301.63 297.32 298.92 2,479,320 -0.68(-0.23%)
Sep 10, 2021 303.47 303.98 299.30 299.60 655,017 -2.51(-0.83%)
Sep 09, 2021 303.25 304.42 301.88 302.11 594,235 -0.91(-0.30%)
Sep 08, 2021 303.58 303.66 301.19 303.02 910,385 -0.80(-0.26%)
Sep 07, 2021 303.62 304.16 302.26 303.82 657,397 +0.31(+0.10%)
Sep 03, 2021 301.86 303.61 301.24 303.50 665,208 +1.08(+0.36%)
Sep 02, 2021 303.54 304.01 301.54 302.42 919,877 -0.16(-0.05%)
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.