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, 2021 302.33 302.33 300.93 301.68 783,778 -0.50(-0.17%)
Aug 30, 2021 299.87 302.62 299.87 302.18 662,584 +3.00(+1.00%)
Aug 27, 2021 296.85 299.54 296.61 299.19 624,718 +2.77(+0.94%)
Aug 26, 2021 297.74 298.27 296.15 296.41 604,552 -1.72(-0.58%)
Aug 25, 2021 298.14 298.48 297.34 298.13 664,814 +0.40(+0.14%)
Aug 24, 2021 297.80 298.43 297.50 297.73 664,485 +0.53(+0.18%)
Aug 23, 2021 294.50 297.67 294.50 297.20 653,965 +3.67(+1.25%)
Aug 20, 2021 291.35 293.76 291.01 293.53 664,219 +3.03(+1.04%)
Aug 19, 2021 287.46 291.67 287.21 290.50 821,996 +1.14(+0.39%)
Aug 18, 2021 291.66 292.69 289.12 289.36 639,297 -2.69(-0.92%)
Aug 17, 2021 292.32 292.88 290.05 292.06 858,131 -2.41(-0.82%)
Aug 16, 2021 293.21 294.49 290.39 294.46 793,690 +0.43(+0.15%)
Aug 13, 2021 293.58 294.33 293.12 294.03 527,093 +0.83(+0.28%)
Aug 12, 2021 291.55 293.33 290.74 293.21 671,969 +1.59(+0.55%)
Aug 11, 2021 293.05 293.38 290.58 291.61 653,860 -0.52(-0.18%)
Aug 10, 2021 294.33 294.57 291.63 292.13 727,330 -1.68(-0.57%)
Aug 09, 2021 294.03 294.22 292.70 293.82 556,215 +0.16(+0.05%)
Aug 06, 2021 294.08 294.61 292.73 293.66 645,145 -1.05(-0.36%)
Aug 05, 2021 293.01 294.72 292.26 294.71 531,229 +2.46(+0.84%)
Aug 04, 2021 291.28 293.17 291.09 292.25 724,801 +0.20(+0.07%)
Aug 03, 2021 291.14 292.06 288.38 292.06 898,774 +1.62(+0.56%)
Aug 02, 2021 292.38 292.65 290.19 290.43 737,059 -0.56(-0.19%)
Jul 30, 2021 290.01 292.01 289.82 290.99 569,417 -2.09(-0.71%)
Jul 29, 2021 292.54 294.28 292.50 293.09 532,179 +0.28(+0.09%)
Jul 28, 2021 292.90 293.84 290.81 292.81 681,457 +0.73(+0.25%)
Jul 27, 2021 294.56 294.56 288.97 292.09 919,370 -2.76(-0.94%)
Jul 26, 2021 294.18 294.96 293.31 294.85 676,304 +0.28(+0.09%)
Jul 23, 2021 291.97 294.76 291.39 294.57 892,389 +4.42(+1.53%)
Jul 22, 2021 288.43 290.20 288.16 290.15 587,898 +2.07(+0.72%)
Jul 21, 2021 286.24 288.09 286.01 288.07 756,301 +1.95(+0.68%)
Jul 20, 2021 282.95 287.31 281.62 286.13 1,167,885 +4.43(+1.57%)
Jul 19, 2021 281.76 282.51 279.89 281.70 1,060,132 -3.51(-1.23%)
Jul 16, 2021 287.90 288.51 284.89 285.21 1,144,016 -1.90(-0.66%)
Jul 15, 2021 288.61 288.79 285.51 287.11 830,830 -1.57(-0.54%)
Jul 14, 2021 290.33 290.73 288.10 288.68 1,142,353 +0.37(+0.13%)
Jul 13, 2021 288.44 290.68 287.74 288.31 1,267,336 -0.48(-0.17%)
Jul 12, 2021 289.06 289.29 287.79 288.79 785,320 +0.63(+0.22%)
Jul 09, 2021 285.94 288.42 285.62 288.16 806,918 +2.23(+0.78%)
Jul 08, 2021 283.39 286.71 282.47 285.93 753,100 -2.06(-0.72%)
Jul 07, 2021 288.86 289.09 286.25 288.00 906,969 +0.55(+0.19%)
Jul 06, 2021 286.14 287.44 284.61 287.44 792,128 +1.79(+0.63%)
Jul 02, 2021 283.71 285.79 283.63 285.65 693,211 +3.13(+1.11%)
Jul 01, 2021 281.77 282.54 280.82 282.53 591,133 +0.51(+0.18%)
Jun 30, 2021 282.13 282.50 281.40 282.02 820,227 -0.41(-0.15%)
Jun 29, 2021 281.69 282.61 281.02 282.43 644,068 +0.81(+0.29%)
Jun 28, 2021 280.04 281.64 279.96 281.62 681,071 +2.26(+0.81%)
Jun 25, 2021 279.75 279.85 278.39 279.36 498,252 +0.47(+0.17%)
Jun 24, 2021 279.24 280.10 278.45 278.89 658,024 +1.44(+0.52%)
Jun 23, 2021 277.26 278.23 276.95 277.45 631,176 +0.21(+0.07%)
Jun 22, 2021 274.63 277.54 274.25 277.24 709,159 +2.86(+1.04%)
Jun 21, 2021 272.50 274.58 270.55 274.39 740,449 +2.32(+0.85%)
Jun 18, 2021 272.79 273.53 271.56 272.07 887,340 -1.95(-0.71%)
Jun 17, 2021 269.94 274.61 269.88 274.02 865,133 +3.40(+1.26%)
Jun 16, 2021 271.84 272.73 268.11 270.63 821,187 -1.02(-0.38%)
Jun 15, 2021 273.22 273.22 271.23 271.65 915,619 -1.56(-0.57%)
Jun 14, 2021 271.34 273.26 270.46 273.21 669,438 +2.35(+0.87%)
Jun 11, 2021 270.19 270.91 269.60 270.86 766,268 +1.00(+0.37%)
Jun 10, 2021 267.78 269.95 267.38 269.86 675,468 +2.53(+0.95%)
Jun 09, 2021 268.25 268.81 267.15 267.33 485,483 +0.06(+0.02%)
Jun 08, 2021 268.20 269.00 266.11 267.27 528,209 +0.30(+0.11%)
Jun 07, 2021 266.31 267.10 265.82 266.96 779,418 +0.50(+0.19%)
Jun 04, 2021 264.35 266.74 264.22 266.46 591,867 +3.56(+1.36%)
Jun 03, 2021 263.40 264.24 261.55 262.90 693,706 -2.47(-0.93%)
Jun 02, 2021 265.48 266.22 264.37 265.37 1,010,863 +0.29(+0.11%)
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.