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 )

343.39 -0.15 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 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, 2017 123.87 124.61 123.75 124.47 452,263 +0.98(+0.80%)
Aug 30, 2017 122.58 123.60 122.48 123.49 858,349 +0.99(+0.81%)
Aug 29, 2017 121.48 122.66 121.33 122.50 444,386 +0.26(+0.21%)
Aug 28, 2017 122.33 122.35 121.99 122.24 333,884 +0.25(+0.20%)
Aug 25, 2017 122.34 122.61 121.93 121.99 425,838 +0.08(+0.06%)
Aug 24, 2017 122.45 122.63 121.61 121.92 438,693 -0.30(-0.25%)
Aug 23, 2017 122.10 122.43 121.92 122.22 415,721 -0.46(-0.38%)
Aug 22, 2017 121.59 122.83 121.49 122.68 438,721 +1.40(+1.15%)
Aug 21, 2017 121.14 121.41 120.60 121.29 536,910 +0.18(+0.15%)
Aug 18, 2017 121.25 121.81 120.81 121.11 544,639 -0.23(-0.19%)
Aug 17, 2017 123.05 123.20 121.31 121.33 620,697 -1.99(-1.62%)
Aug 16, 2017 123.20 123.67 123.04 123.33 443,380 +0.39(+0.32%)
Aug 15, 2017 123.23 123.23 122.63 122.94 563,274 +0.00(+0.00%)
Aug 14, 2017 122.42 123.05 122.41 122.94 450,900 +1.35(+1.11%)
Aug 11, 2017 121.14 121.86 121.10 121.59 726,777 +0.52(+0.43%)
Aug 10, 2017 122.60 122.68 120.98 121.07 704,071 -2.04(-1.66%)
Aug 09, 2017 122.52 123.14 122.33 123.11 495,734 -0.04(-0.03%)
Aug 08, 2017 123.40 124.01 122.90 123.15 500,529 -0.38(-0.31%)
Aug 07, 2017 123.16 123.52 123.06 123.52 390,992 +0.46(+0.38%)
Aug 04, 2017 123.20 123.23 122.74 123.06 509,139 +0.09(+0.08%)
Aug 03, 2017 123.39 123.40 122.79 122.97 859,340 -0.36(-0.29%)
Aug 02, 2017 123.66 123.71 122.66 123.33 553,656 +0.04(+0.03%)
Aug 01, 2017 123.41 123.48 123.04 123.29 574,765 +0.27(+0.22%)
Jul 31, 2017 123.67 123.70 122.89 123.02 2,376,324 -0.39(-0.31%)
Jul 28, 2017 123.17 123.47 122.95 123.41 385,915 -0.20(-0.16%)
Jul 27, 2017 124.57 124.58 122.56 123.61 525,363 -0.46(-0.37%)
Jul 26, 2017 123.97 124.14 123.86 124.07 426,133 +0.32(+0.26%)
Jul 25, 2017 124.02 124.12 123.64 123.75 624,037 -0.14(-0.11%)
Jul 24, 2017 123.74 123.97 123.43 123.89 1,424,023 +0.22(+0.18%)
Jul 21, 2017 123.38 123.67 123.24 123.67 500,521 +0.08(+0.06%)
Jul 20, 2017 123.85 123.86 123.26 123.60 499,689 -0.02(-0.02%)
Jul 19, 2017 123.16 123.63 123.11 123.62 535,859 +0.78(+0.64%)
Jul 18, 2017 122.31 122.86 122.16 122.83 415,775 +0.39(+0.32%)
Jul 17, 2017 122.55 122.74 122.37 122.45 498,768 -0.05(-0.04%)
Jul 14, 2017 122.02 122.64 121.92 122.50 446,625 +0.74(+0.61%)
Jul 13, 2017 121.65 121.86 121.44 121.76 431,758 +0.18(+0.15%)
Jul 12, 2017 121.14 121.70 121.14 121.58 667,372 +1.17(+0.97%)
Jul 11, 2017 120.28 120.59 119.68 120.41 443,352 +0.08(+0.06%)
Jul 10, 2017 119.99 120.56 119.81 120.33 806,414 +0.37(+0.31%)
Jul 07, 2017 119.27 120.07 119.20 119.96 529,807 +1.01(+0.85%)
Jul 06, 2017 119.59 119.59 118.80 118.95 758,565 -1.09(-0.90%)
Jul 05, 2017 119.80 120.18 119.41 120.04 554,504 +0.42(+0.35%)
Jul 03, 2017 120.61 120.64 119.59 119.62 470,367 -0.35(-0.29%)
Jun 30, 2017 120.37 120.42 119.84 119.97 606,223 +0.15(+0.13%)
Jun 29, 2017 121.20 121.20 118.96 119.82 616,434 -1.51(-1.25%)
Jun 28, 2017 120.62 121.44 120.18 121.33 3,465,417 +1.27(+1.05%)
Jun 27, 2017 121.23 121.34 120.07 120.07 1,086,867 -1.35(-1.11%)
Jun 26, 2017 122.11 122.25 121.32 121.42 545,174 -0.20(-0.16%)
Jun 23, 2017 121.38 121.84 121.12 121.62 640,192 +0.26(+0.21%)
Jun 22, 2017 121.39 121.78 121.12 121.36 403,540 +0.08(+0.07%)
Jun 21, 2017 121.08 121.33 120.88 121.28 503,268 +0.44(+0.37%)
Jun 20, 2017 121.50 121.57 120.80 120.83 721,983 -0.80(-0.66%)
Jun 19, 2017 120.90 121.68 120.87 121.63 647,033 +1.29(+1.07%)
Jun 16, 2017 120.64 120.64 119.88 120.34 501,471 -0.11(-0.09%)
Jun 15, 2017 119.86 120.55 119.49 120.46 502,267 -0.32(-0.26%)
Jun 14, 2017 121.24 121.34 120.16 120.78 559,879 -0.10(-0.09%)
Jun 13, 2017 120.57 120.96 120.28 120.88 901,926 +0.79(+0.66%)
Jun 12, 2017 120.06 120.13 119.19 120.09 628,863 -0.38(-0.31%)
Jun 09, 2017 121.89 122.17 119.47 120.47 590,771 -1.35(-1.10%)
Jun 08, 2017 121.99 122.02 121.39 121.81 705,466 -0.06(-0.05%)
Jun 07, 2017 121.74 121.97 121.41 121.87 660,208 +0.32(+0.26%)
Jun 06, 2017 121.79 122.01 121.45 121.55 521,806 -0.49(-0.40%)
Jun 05, 2017 122.12 122.12 121.86 122.04 566,334 -0.09(-0.08%)
Jun 02, 2017 121.60 122.23 121.44 122.13 1,003,592 +0.74(+0.61%)
Jun 01, 2017 120.82 121.39 120.58 121.39 705,568 +0.91(+0.75%)
May 31, 2017 120.72 120.80 120.03 120.48 567,107 +0.04(+0.03%)
May 30, 2017 120.35 120.56 120.22 120.45 440,264 -0.02(-0.02%)
May 26, 2017 120.38 120.52 120.22 120.47 541,022 +0.06(+0.05%)
May 25, 2017 119.87 120.62 119.81 120.41 484,513 +0.87(+0.72%)
May 24, 2017 119.20 119.63 119.05 119.54 471,648 +0.49(+0.41%)
May 23, 2017 119.28 119.28 118.92 119.05 627,035 +0.03(+0.02%)
May 22, 2017 118.50 119.10 118.46 119.02 662,935 +0.77(+0.65%)
May 19, 2017 117.95 118.67 117.86 118.25 1,483,964 +0.68(+0.58%)
May 18, 2017 116.89 118.01 116.75 117.57 760,357 +0.67(+0.57%)
May 17, 2017 118.14 118.36 116.85 116.91 1,287,287 -2.11(-1.77%)
May 16, 2017 119.23 119.24 118.79 119.02 575,181 -0.05(-0.04%)
May 15, 2017 118.67 119.15 118.60 119.06 461,486 +0.56(+0.47%)
May 12, 2017 118.42 118.59 118.32 118.51 613,927 +0.08(+0.07%)
May 11, 2017 118.32 118.44 117.72 118.42 469,724 -0.11(-0.10%)
May 10, 2017 118.45 118.54 118.16 118.53 668,046 +0.08(+0.07%)
May 09, 2017 118.52 118.66 118.26 118.45 1,690,424 +0.16(+0.14%)
May 08, 2017 118.31 118.36 117.94 118.29 659,980 +0.07(+0.06%)
May 05, 2017 117.96 118.22 117.69 118.22 552,229 +0.52(+0.44%)
May 04, 2017 117.64 117.73 117.24 117.71 610,487 +0.17(+0.14%)
May 03, 2017 117.85 117.85 117.18 117.54 875,108 -0.44(-0.38%)
May 02, 2017 117.93 118.05 117.68 117.98 689,496 +0.25(+0.22%)
May 01, 2017 117.54 118.00 117.47 117.72 717,365 +0.53(+0.45%)
Apr 28, 2017 117.46 117.46 117.08 117.20 781,133 +0.01(+0.01%)
Apr 27, 2017 116.93 117.31 116.89 117.19 511,473 +0.44(+0.38%)
Apr 26, 2017 116.83 117.14 116.71 116.75 556,174 -0.04(-0.03%)
Apr 25, 2017 116.32 116.97 116.26 116.78 527,281 +0.82(+0.71%)
Apr 24, 2017 116.07 116.07 115.71 115.96 573,108 +1.10(+0.96%)
Apr 21, 2017 115.07 115.12 114.59 114.86 766,668 -0.21(-0.18%)
Apr 20, 2017 114.59 115.30 114.41 115.07 565,826 +0.80(+0.70%)
Apr 19, 2017 114.58 114.84 114.11 114.27 626,232 +0.03(+0.02%)
Apr 18, 2017 114.00 114.46 113.85 114.24 754,879 -0.09(-0.07%)
Apr 17, 2017 113.63 114.33 113.61 114.33 716,067 +1.02(+0.90%)
Apr 13, 2017 113.65 114.11 113.31 113.31 635,836 -0.55(-0.48%)
Apr 12, 2017 114.14 114.26 113.71 113.85 541,415 -0.38(-0.33%)
Apr 11, 2017 114.31 114.47 113.50 114.23 690,628 -0.22(-0.19%)
Apr 10, 2017 114.41 114.87 114.20 114.45 551,274 +0.09(+0.08%)
Apr 07, 2017 114.31 114.64 114.03 114.35 589,113 +0.00(+0.00%)
Apr 06, 2017 114.24 114.58 114.00 114.35 641,991 +0.32(+0.28%)
Apr 05, 2017 114.64 115.31 113.96 114.03 1,284,310 -0.39(-0.35%)
Apr 04, 2017 114.22 114.45 114.07 114.43 831,471 -0.04(-0.03%)
Apr 03, 2017 114.68 114.83 113.83 114.47 1,063,707 -0.12(-0.11%)
Mar 31, 2017 114.53 114.88 114.44 114.59 694,481 -0.04(-0.03%)
Mar 30, 2017 114.51 114.82 114.40 114.63 618,366 +0.02(+0.02%)
Mar 29, 2017 114.16 114.69 114.07 114.61 608,769 +0.37(+0.32%)
Mar 28, 2017 113.46 114.47 113.33 114.24 788,087 +0.73(+0.65%)
Mar 27, 2017 112.67 113.68 112.47 113.50 731,546 +0.00(+0.00%)
Mar 24, 2017 113.66 113.94 113.08 113.50 898,944 +0.11(+0.10%)
Mar 23, 2017 113.42 113.94 113.25 113.39 1,019,814 -0.21(-0.18%)
Mar 22, 2017 113.15 113.67 112.91 113.60 664,270 +0.38(+0.33%)
Mar 21, 2017 114.89 115.02 113.10 113.22 1,077,857 -1.30(-1.14%)
Mar 20, 2017 114.57 114.79 114.26 114.53 692,953 +0.02(+0.01%)
Mar 17, 2017 114.77 114.86 114.51 114.51 571,447 -0.07(-0.07%)
Mar 16, 2017 114.89 114.93 114.39 114.58 731,721 -0.18(-0.16%)
Mar 15, 2017 114.04 115.01 113.94 114.76 692,879 +0.98(+0.86%)
Mar 14, 2017 113.90 113.98 113.50 113.79 626,074 -0.38(-0.33%)
Mar 13, 2017 113.91 114.17 113.79 114.16 852,620 +0.27(+0.24%)
Mar 10, 2017 114.00 114.07 113.43 113.89 815,887 +0.44(+0.39%)
Mar 09, 2017 113.40 113.64 112.91 113.45 804,737 +0.06(+0.05%)
Mar 08, 2017 113.47 113.79 113.28 113.39 697,818 -0.08(-0.07%)
Mar 07, 2017 113.55 113.83 113.35 113.47 750,267 -0.30(-0.26%)
Mar 06, 2017 113.67 113.91 113.37 113.77 934,014 -0.31(-0.27%)
Mar 03, 2017 113.90 114.10 113.57 114.08 1,128,443 +0.09(+0.08%)
Mar 02, 2017 114.44 114.44 113.91 113.98 1,559,432 -0.53(-0.46%)
Mar 01, 2017 113.94 114.70 113.81 114.51 1,653,969 +1.40(+1.24%)
Feb 28, 2017 113.35 113.41 112.93 113.11 1,961,954 -0.38(-0.34%)
Feb 27, 2017 113.20 113.54 112.97 113.50 2,326,483 +0.25(+0.22%)
Feb 24, 2017 112.55 113.24 112.42 113.24 632,041 +0.31(+0.27%)
Feb 23, 2017 113.36 113.37 112.57 112.93 701,817 -0.19(-0.17%)
Feb 22, 2017 112.99 113.22 112.90 113.12 1,355,347 -0.02(-0.02%)
Feb 21, 2017 112.81 113.25 112.69 113.14 844,061 +0.60(+0.53%)
Feb 17, 2017 112.54 112.54 112.54 0 +0.42(+0.38%)
Feb 16, 2017 112.37 112.46 111.77 112.12 1,018,429 -0.22(-0.20%)
Feb 15, 2017 111.63 112.44 111.59 112.34 769,787 +0.60(+0.54%)
Feb 14, 2017 111.22 111.74 111.06 111.74 850,959 +0.39(+0.35%)
Feb 13, 2017 111.23 111.49 111.15 111.35 733,115 +0.49(+0.44%)
Feb 10, 2017 110.70 111.00 110.58 110.86 609,926 +0.37(+0.33%)
Feb 09, 2017 110.04 110.65 109.99 110.49 648,928 +0.54(+0.49%)
Feb 08, 2017 109.50 110.02 109.39 109.96 739,199 +0.35(+0.32%)
Feb 07, 2017 109.62 109.84 109.46 109.61 647,130 +0.22(+0.21%)
Feb 06, 2017 109.33 109.42 109.14 109.38 751,486 -0.13(-0.12%)
Feb 03, 2017 109.16 109.61 109.16 109.52 957,978 +0.60(+0.55%)
Feb 02, 2017 108.67 109.17 108.47 108.91 1,044,412 +0.15(+0.14%)
Feb 01, 2017 108.86 108.98 108.33 108.76 1,107,806 +0.40(+0.37%)
Jan 31, 2017 107.97 108.37 107.80 108.36 1,110,480 +0.00(+0.00%)
Jan 30, 2017 108.62 108.64 107.71 108.36 1,527,595 -0.63(-0.58%)
Jan 27, 2017 109.08 109.20 108.75 108.99 931,565 -0.13(-0.12%)
Jan 26, 2017 109.31 109.39 109.01 109.12 967,774 -0.11(-0.10%)
Jan 25, 2017 108.71 109.24 108.63 109.23 1,021,491 +0.98(+0.90%)
Jan 24, 2017 107.83 108.41 107.63 108.26 1,015,122 +0.58(+0.54%)
Jan 23, 2017 107.54 107.76 107.13 107.67 10,366,937 -0.06(-0.05%)
Jan 20, 2017 107.81 108.07 107.44 107.73 732,561 +0.17(+0.16%)
Jan 19, 2017 107.90 108.05 107.32 107.56 615,042 -0.30(-0.28%)
Jan 18, 2017 107.70 107.87 107.46 107.86 635,689 +0.37(+0.34%)
Jan 17, 2017 107.31 107.67 107.25 107.50 965,463 -0.13(-0.12%)
Jan 13, 2017 107.63 107.63 107.63 0 +0.29(+0.27%)
Jan 12, 2017 107.14 107.42 106.49 107.34 713,339 -0.04(-0.04%)
Jan 11, 2017 107.27 107.48 106.74 107.38 823,268 +0.05(+0.04%)
Jan 10, 2017 107.38 107.66 107.08 107.33 937,107 +0.04(+0.04%)
Jan 09, 2017 107.25 107.45 107.14 107.29 805,372 -0.04(-0.04%)
Jan 06, 2017 106.72 107.53 106.46 107.33 1,131,416 +0.81(+0.76%)
Jan 05, 2017 106.23 106.59 106.14 106.52 906,107 +0.22(+0.20%)
Jan 04, 2017 105.71 106.38 105.69 106.30 644,332 +0.88(+0.84%)
Jan 03, 2017 105.29 105.81 104.88 105.42 931,109 +0.75(+0.72%)
Dec 30, 2016 104.67 104.67 104.67 0 -0.55(-0.53%)
Dec 29, 2016 105.27 105.43 104.97 105.22 814,893 +0.05(+0.04%)
Dec 28, 2016 106.28 106.28 105.14 105.18 883,775 -0.84(-0.79%)
Dec 27, 2016 105.83 106.37 105.76 106.01 857,974 +0.36(+0.34%)
Dec 23, 2016 105.66 105.66 105.66 0 +0.18(+0.17%)
Dec 22, 2016 105.71 105.71 105.18 105.48 706,325 -0.34(-0.32%)
Dec 21, 2016 106.02 106.08 105.80 105.82 859,158 -0.23(-0.22%)
Dec 20, 2016 106.00 106.10 105.83 106.05 684,816 +0.44(+0.42%)
Dec 19, 2016 105.62 106.16 105.50 105.61 809,875 +0.19(+0.18%)
Dec 16, 2016 105.94 106.08 105.28 105.42 654,946 -0.28(-0.27%)
Dec 15, 2016 105.61 106.24 105.49 105.71 739,578 +0.22(+0.20%)
Dec 14, 2016 106.15 106.39 105.30 105.49 1,312,621 -0.68(-0.64%)
Dec 13, 2016 105.68 106.47 105.61 106.17 682,040 +0.91(+0.86%)
Dec 12, 2016 105.49 105.51 105.01 105.27 945,751 -0.31(-0.29%)
Dec 09, 2016 105.30 105.66 105.20 105.58 988,870 +0.58(+0.55%)
Dec 08, 2016 104.72 105.18 104.52 105.00 743,071 +0.31(+0.29%)
Dec 07, 2016 103.33 104.76 103.11 104.69 1,203,688 +1.25(+1.21%)
Dec 06, 2016 103.33 103.46 103.07 103.44 789,291 +0.27(+0.26%)
Dec 05, 2016 102.88 103.35 102.69 103.16 882,601 +0.78(+0.77%)
Dec 02, 2016 102.17 102.69 102.09 102.38 1,151,222 +0.22(+0.21%)
Dec 01, 2016 103.57 103.57 102.01 102.16 1,476,840 -1.30(-1.26%)
Nov 30, 2016 104.50 104.53 103.44 103.46 1,289,973 -0.86(-0.82%)
Nov 29, 2016 104.11 104.57 103.89 104.32 960,341 +0.29(+0.28%)
Nov 28, 2016 104.38 104.46 103.93 104.03 724,966 -0.48(-0.46%)
Nov 25, 2016 104.44 104.51 104.28 104.51 509,397 +0.30(+0.29%)
Nov 23, 2016 104.21 104.21 104.21 0 +0.00(+0.00%)
Nov 22, 2016 104.30 104.33 103.79 104.21 751,985 +0.08(+0.08%)
Nov 21, 2016 103.55 104.13 103.51 104.13 805,991 +0.90(+0.87%)
Nov 18, 2016 103.68 103.78 103.14 103.23 846,337 -0.29(-0.28%)
Nov 17, 2016 102.82 103.53 102.78 103.52 804,932 +0.68(+0.66%)
Nov 16, 2016 102.22 102.88 102.17 102.84 640,127 +0.31(+0.30%)
Nov 15, 2016 102.16 102.61 102.01 102.53 758,944 +0.87(+0.85%)
Nov 14, 2016 102.59 102.63 101.36 101.66 808,671 -0.70(-0.68%)
Nov 11, 2016 102.34 102.60 101.88 102.36 785,520 -0.16(-0.16%)
Nov 10, 2016 103.68 103.85 101.74 102.52 1,150,956 -0.75(-0.72%)
Nov 09, 2016 101.31 103.45 101.31 103.27 1,273,271 +0.47(+0.46%)
Nov 08, 2016 102.13 103.18 101.96 102.80 670,092 +0.56(+0.55%)
Nov 07, 2016 101.46 102.25 101.40 102.24 666,165 +2.22(+2.21%)
Nov 04, 2016 100.00 100.69 99.88 100.02 733,574 -0.08(-0.07%)
Nov 03, 2016 100.70 100.85 99.90 100.10 713,176 -0.55(-0.55%)
Nov 02, 2016 101.30 101.53 100.47 100.65 835,826 -0.76(-0.75%)
Nov 01, 2016 102.45 102.48 100.71 101.41 965,168 -0.81(-0.80%)
Oct 31, 2016 102.55 102.56 102.12 102.22 522,766 -0.06(-0.06%)
Oct 28, 2016 102.56 103.04 102.01 102.28 643,992 -0.28(-0.27%)
Oct 27, 2016 103.50 103.58 102.49 102.57 544,966 -0.48(-0.46%)
Oct 26, 2016 103.15 103.44 102.78 103.04 479,674 -0.64(-0.61%)
Oct 25, 2016 104.23 104.27 103.62 103.68 573,803 -0.74(-0.71%)
Oct 24, 2016 104.27 104.53 104.27 104.42 451,244 +0.65(+0.63%)
Oct 21, 2016 103.26 103.81 103.12 103.76 544,770 +0.16(+0.15%)
Oct 20, 2016 103.56 103.81 103.19 103.60 454,825 -0.08(-0.07%)
Oct 19, 2016 103.55 103.81 103.35 103.68 680,658 +0.30(+0.29%)
Oct 18, 2016 103.53 103.71 103.24 103.38 493,365 +0.76(+0.74%)
Oct 17, 2016 102.96 103.06 102.57 102.62 619,293 -0.40(-0.39%)
Oct 14, 2016 103.51 103.81 103.01 103.02 580,761 -0.10(-0.10%)
Oct 13, 2016 102.73 103.38 102.23 103.13 565,767 -0.25(-0.24%)
Oct 12, 2016 103.31 103.71 103.10 103.38 474,445 +0.17(+0.16%)
Oct 11, 2016 104.30 104.36 102.83 103.21 571,794 -1.36(-1.30%)
Oct 10, 2016 104.12 104.83 104.49 104.58 573,899 +0.46(+0.44%)
Oct 07, 2016 104.64 104.70 103.73 104.12 519,642 -0.36(-0.35%)
Oct 06, 2016 104.25 104.65 104.03 104.48 533,822 +0.07(+0.07%)
Oct 05, 2016 104.51 104.68 104.41 104.41 518,623 +0.16(+0.15%)
Oct 04, 2016 104.80 104.96 103.94 104.25 704,948 -0.45(-0.43%)
Oct 03, 2016 104.77 104.87 104.33 104.70 843,232 -0.24(-0.23%)
Sep 30, 2016 104.62 105.31 104.42 104.94 531,866 +0.70(+0.67%)
Sep 29, 2016 104.99 105.19 103.97 104.24 613,961 -0.91(-0.86%)
Sep 28, 2016 104.95 105.18 104.44 105.14 597,375 +0.34(+0.32%)
Sep 27, 2016 104.10 104.83 103.95 104.81 1,160,861 +0.66(+0.63%)
Sep 26, 2016 104.54 104.65 104.06 104.15 756,541 -0.82(-0.78%)
Sep 23, 2016 105.33 105.35 104.90 104.98 501,960 -0.60(-0.57%)
Sep 22, 2016 104.71 105.71 105.25 105.58 534,048 +0.87(+0.83%)
Sep 21, 2016 103.97 104.84 103.45 104.71 491,908 +1.08(+1.04%)
Sep 20, 2016 103.91 104.09 103.53 103.63 456,499 +0.16(+0.15%)
Sep 19, 2016 104.01 104.20 103.28 103.47 847,782 -0.07(-0.06%)
Sep 16, 2016 103.63 103.66 103.16 103.54 538,336 -0.36(-0.35%)
Sep 15, 2016 102.80 104.08 102.49 103.90 527,779 +1.13(+1.10%)
Sep 14, 2016 102.55 103.33 102.44 102.77 665,805 +0.35(+0.34%)
Sep 13, 2016 103.28 103.39 102.10 102.42 757,804 -1.33(-1.28%)
Sep 12, 2016 101.70 103.93 101.68 103.76 631,498 +1.62(+1.59%)
Sep 09, 2016 104.10 104.10 102.14 102.14 794,089 -2.69(-2.57%)
Sep 08, 2016 105.06 105.12 104.62 104.83 513,114 -0.57(-0.54%)
Sep 07, 2016 105.27 105.42 104.98 105.40 397,236 +0.03(+0.03%)
Sep 06, 2016 105.03 105.37 104.75 105.37 1,087,131 +0.48(+0.46%)
Sep 02, 2016 104.87 104.88 104.88 104.88 480,682 +0.38(+0.37%)
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.