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 )

342.82 -0.57 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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, 2004 39.82 39.82 39.82 39.82 1,052 -0.11(-0.28%)
Aug 30, 2004 40.19 40.19 39.93 39.93 24,433 -0.34(-0.85%)
Aug 27, 2004 40.25 40.32 40.25 40.27 6,196 +0.15(+0.36%)
Aug 26, 2004 40.17 40.17 40.04 40.13 122,401 -0.02(-0.04%)
Aug 25, 2004 39.73 40.18 39.69 40.14 422,151 +0.39(+0.99%)
Aug 24, 2004 39.90 39.90 39.66 39.75 237,789 -0.07(-0.17%)
Aug 23, 2004 39.94 39.94 39.82 39.82 2,805 +0.19(+0.47%)
Aug 20, 2004 39.63 39.63 39.63 39.63 233 +0.18(+0.46%)
Aug 19, 2004 39.64 39.65 39.45 39.45 1,987 -0.20(-0.50%)
Aug 18, 2004 39.15 39.65 39.15 39.65 350 +0.48(+1.22%)
Aug 17, 2004 39.27 39.27 39.14 39.17 10,521 +0.14(+0.35%)
Aug 16, 2004 38.73 39.03 38.73 39.03 1,636 +0.50(+1.29%)
Aug 13, 2004 38.65 38.65 38.42 38.53 5,143 +0.06(+0.16%)
Aug 12, 2004 38.82 38.82 38.44 38.48 6,312 -0.36(-0.92%)
Aug 11, 2004 38.59 38.87 38.53 38.83 8,534 -0.20(-0.50%)
Aug 10, 2004 38.72 39.03 38.72 39.03 2,805 +0.44(+1.13%)
Aug 09, 2004 38.74 38.74 38.59 38.59 5,845 +0.02(+0.04%)
Aug 06, 2004 38.83 38.95 38.58 38.58 4,325 -0.98(-2.47%)
Aug 05, 2004 39.99 39.99 39.54 39.55 2,805 -0.38(-0.94%)
Aug 04, 2004 39.86 39.93 39.73 39.93 1,519 -0.14(-0.34%)
Aug 03, 2004 40.28 40.28 40.02 40.07 3,390 -0.24(-0.59%)
Aug 02, 2004 40.11 40.31 40.06 40.31 3,156 +0.11(+0.28%)
Jul 30, 2004 40.11 40.27 40.11 40.19 26,771 +0.00(+0.00%)
Jul 29, 2004 40.10 40.21 39.97 40.19 4,910 +0.27(+0.66%)
Jul 28, 2004 39.85 40.00 39.57 39.93 4,676 -0.17(-0.43%)
Jul 27, 2004 39.72 40.10 39.66 40.10 24,082 +0.55(+1.38%)
Jul 26, 2004 39.69 39.69 39.40 39.55 10,872 -0.27(-0.67%)
Jul 23, 2004 39.84 39.93 39.68 39.82 3,857 -0.56(-1.38%)
Jul 22, 2004 40.03 40.37 39.84 40.37 3,039 +0.20(+0.49%)
Jul 21, 2004 41.04 41.04 40.18 40.18 4,793 -0.57(-1.39%)
Jul 20, 2004 40.29 40.74 40.29 40.74 5,845 +0.30(+0.74%)
Jul 19, 2004 40.61 40.61 40.17 40.44 4,208 -0.17(-0.42%)
Jul 16, 2004 40.88 40.88 40.61 40.61 350 -0.14(-0.34%)
Jul 15, 2004 41.12 41.14 40.75 40.75 7,832 -0.31(-0.75%)
Jul 14, 2004 40.97 41.27 40.97 41.06 3,390 -0.13(-0.31%)
Jul 13, 2004 41.23 41.23 41.16 41.19 935 -0.01(-0.02%)
Jul 12, 2004 41.18 41.20 40.87 41.20 5,027 -0.01(-0.02%)
Jul 09, 2004 41.24 41.26 41.14 41.20 1,987 +0.15(+0.35%)
Jul 08, 2004 41.28 41.50 41.06 41.06 1,169 -0.41(-0.99%)
Jul 07, 2004 41.49 41.55 41.40 41.47 7,248 +0.03(+0.08%)
Jul 06, 2004 41.49 41.49 41.26 41.43 3,156 -0.44(-1.06%)
Jul 02, 2004 41.94 41.97 41.75 41.88 3,039 -0.24(-0.57%)
Jul 01, 2004 41.99 42.12 41.91 42.12 5,611 -0.51(-1.20%)
Jun 30, 2004 42.40 42.70 42.34 42.63 3,507 +0.23(+0.54%)
Jun 29, 2004 42.34 42.44 42.34 42.40 1,636 +0.06(+0.14%)
Jun 28, 2004 42.60 42.60 42.34 42.34 3,741 -0.19(-0.44%)
Jun 25, 2004 42.62 42.64 42.53 42.53 1,285 -0.01(-0.02%)
Jun 24, 2004 42.66 42.74 42.54 42.54 3,507 +0.12(+0.28%)
Jun 23, 2004 42.30 42.42 42.19 42.42 3,039 +0.14(+0.32%)
Jun 22, 2004 42.10 42.32 41.84 42.28 2,688 +0.11(+0.26%)
Jun 21, 2004 42.41 42.47 42.17 42.17 1,402 -0.28(-0.66%)
Jun 18, 2004 42.30 42.55 42.30 42.45 111,178 +0.11(+0.26%)
Jun 17, 2004 42.43 42.43 42.18 42.34 8,300 -0.21(-0.50%)
Jun 16, 2004 42.60 42.60 42.43 42.56 76,574 -0.05(-0.12%)
Jun 15, 2004 42.54 42.61 42.52 42.61 1,753 +0.38(+0.89%)
Jun 14, 2004 42.47 42.47 42.13 42.23 149,524 -0.33(-0.76%)
Jun 10, 2004 42.77 42.77 42.56 42.56 2,805 +0.03(+0.06%)
Jun 09, 2004 42.79 42.79 42.53 42.53 63,246 -0.34(-0.80%)
Jun 08, 2004 42.82 42.99 42.73 42.87 61,025 -0.02(-0.04%)
Jun 07, 2004 42.46 42.89 42.38 42.89 4,325 +0.64(+1.52%)
Jun 04, 2004 42.26 42.42 42.25 42.25 1,402 +0.21(+0.49%)
Jun 03, 2004 42.15 42.29 42.02 42.04 179,218 -0.11(-0.26%)
Jun 02, 2004 42.12 42.15 42.05 42.15 8,300 +0.24(+0.57%)
Jun 01, 2004 41.96 42.16 41.91 41.91 6,196 -0.32(-0.75%)
May 28, 2004 42.14 42.23 42.13 42.23 3,507 +0.13(+0.30%)
May 27, 2004 42.20 42.22 41.93 42.10 645,327 +0.32(+0.76%)
May 26, 2004 41.83 41.87 41.68 41.79 397,133 -0.03(-0.08%)
May 25, 2004 40.95 41.82 40.90 41.82 264,561 +0.78(+1.90%)
May 24, 2004 41.12 41.21 40.95 41.04 381,702 +0.06(+0.15%)
May 21, 2004 41.05 41.08 40.98 40.98 4,793 +0.15(+0.36%)
May 20, 2004 40.90 40.90 40.84 40.84 350 -0.09(-0.21%)
May 19, 2004 41.27 41.40 40.92 40.92 2,571 -0.02(-0.04%)
May 18, 2004 40.87 40.96 40.87 40.94 8,183 +0.25(+0.61%)
May 17, 2004 40.67 40.76 40.48 40.69 29,460 -0.49(-1.18%)
May 14, 2004 40.73 41.18 40.73 41.18 72,833 -0.06(-0.15%)
May 13, 2004 41.14 41.40 41.14 41.24 2,104 +0.00(+0.00%)
May 12, 2004 41.06 41.24 40.37 41.24 82,419 +0.03(+0.08%)
May 11, 2004 41.23 41.26 41.05 41.20 76,924 +0.32(+0.77%)
May 10, 2004 40.84 40.98 40.76 40.89 2,338 -0.75(-1.81%)
May 07, 2004 41.73 41.73 41.64 41.64 1,870 +0.05(+0.12%)
May 06, 2004 41.75 41.80 41.43 41.59 10,404 -0.40(-0.96%)
May 05, 2004 41.96 41.99 41.82 41.99 4,208 +0.49(+1.17%)
May 04, 2004 41.73 41.73 41.50 41.50 584 -0.02(-0.04%)
May 03, 2004 41.72 41.79 41.52 41.52 4,559 -0.15(-0.37%)
Apr 30, 2004 41.67 41.67 41.67 41.67 23,381 +0.17(+0.41%)
Apr 29, 2004 42.03 42.18 41.50 41.50 55,530 -0.95(-2.24%)
Apr 28, 2004 42.45 42.45 42.45 42.45 467 -0.48(-1.12%)
Apr 27, 2004 42.98 42.98 42.84 42.93 50,503 +0.32(+0.74%)
Apr 26, 2004 43.07 43.07 42.62 42.62 146,952 -0.33(-0.78%)
Apr 23, 2004 42.89 42.95 42.79 42.95 4,325 +0.09(+0.22%)
Apr 22, 2004 42.12 42.86 42.12 42.85 701 +0.66(+1.56%)
Apr 21, 2004 41.98 42.20 41.98 42.20 1,870 +0.28(+0.67%)
Apr 20, 2004 42.72 42.72 41.91 41.91 15,431 -0.52(-1.23%)
Apr 19, 2004 42.44 42.44 42.44 42.44 701 -0.03(-0.08%)
Apr 16, 2004 42.43 42.47 42.17 42.47 3,390 +0.05(+0.12%)
Apr 15, 2004 42.41 42.42 42.41 42.42 701 +0.13(+0.30%)
Apr 14, 2004 42.26 42.44 42.26 42.29 2,104 -0.17(-0.40%)
Apr 13, 2004 42.78 42.79 42.46 42.46 7,131 -0.38(-0.88%)
Apr 12, 2004 42.90 42.91 42.84 42.84 7,482 +0.24(+0.56%)
Apr 08, 2004 42.81 42.81 42.56 42.60 3,039 -0.21(-0.50%)
Apr 07, 2004 42.69 42.81 42.66 42.81 3,857 -0.16(-0.38%)
Apr 06, 2004 42.81 42.97 42.81 42.97 3,974 -0.03(-0.06%)
Apr 05, 2004 42.90 43.00 42.88 43.00 3,390 +0.27(+0.64%)
Apr 02, 2004 42.85 42.85 42.63 42.73 6,429 +0.59(+1.40%)
Apr 01, 2004 41.99 42.14 41.99 42.14 4,091 +0.08(+0.18%)
Mar 31, 2004 42.04 42.06 41.88 42.06 6,196 +0.23(+0.55%)
Mar 30, 2004 41.94 41.94 41.83 41.83 25,719 -0.15(-0.37%)
Mar 29, 2004 41.60 41.98 41.60 41.98 1,870 +0.59(+1.43%)
Mar 26, 2004 41.48 41.48 41.39 41.39 1,870 +0.36(+0.88%)
Mar 25, 2004 41.09 41.09 41.03 41.03 2,338 +0.21(+0.50%)
Mar 24, 2004 40.83 40.83 40.83 40.83 0 +0.00(+0.00%)
Mar 23, 2004 40.92 40.92 40.72 40.83 584 +0.21(+0.53%)
Mar 22, 2004 41.06 41.06 40.60 40.61 10,170 -0.75(-1.82%)
Mar 19, 2004 41.63 41.63 41.37 41.37 701 -0.43(-1.02%)
Mar 18, 2004 41.58 41.79 41.51 41.79 701 -0.16(-0.39%)
Mar 17, 2004 41.77 41.96 41.72 41.96 5,728 +0.45(+1.09%)
Mar 16, 2004 41.50 41.50 41.50 41.50 116 +0.09(+0.23%)
Mar 15, 2004 41.37 41.41 41.31 41.41 26,888 -0.22(-0.53%)
Mar 12, 2004 41.66 41.73 41.53 41.63 2,805 +0.10(+0.25%)
Mar 11, 2004 41.69 41.79 41.53 41.53 3,390 -0.35(-0.84%)
Mar 10, 2004 42.26 42.26 41.88 41.88 10,521 -0.35(-0.83%)
Mar 09, 2004 42.60 42.60 42.23 42.23 233 -0.87(-2.02%)
Mar 08, 2004 43.10 43.10 43.10 43.10 584 +0.00(+0.00%)
Mar 05, 2004 43.09 43.13 43.00 43.10 8,651 +0.05(+0.12%)
Mar 04, 2004 42.95 43.05 42.95 43.05 1,285 +0.33(+0.78%)
Mar 03, 2004 42.68 42.72 42.68 42.72 584 -0.48(-1.11%)
Mar 02, 2004 43.18 43.21 43.14 43.20 1,870 +0.12(+0.28%)
Mar 01, 2004 43.11 43.11 42.85 43.08 467 +0.27(+0.64%)
Feb 27, 2004 42.70 42.86 42.70 42.80 10,170 +0.04(+0.10%)
Feb 26, 2004 42.75 42.76 42.75 42.76 24,550 +0.06(+0.14%)
Feb 25, 2004 42.70 42.70 42.70 42.70 467 +0.09(+0.20%)
Feb 24, 2004 42.41 42.62 42.41 42.62 818 +0.12(+0.28%)
Feb 23, 2004 42.77 42.77 42.50 42.50 1,052 -0.15(-0.34%)
Feb 20, 2004 43.03 43.03 42.60 42.64 1,402 -0.71(-1.64%)
Feb 19, 2004 43.43 43.51 43.35 43.35 4,559 +0.13(+0.30%)
Feb 18, 2004 43.23 43.23 43.22 43.22 701 -0.19(-0.43%)
Feb 17, 2004 43.23 43.41 43.22 43.41 1,753 +0.48(+1.12%)
Feb 13, 2004 43.37 43.37 42.93 42.93 5,027 -0.48(-1.10%)
Feb 12, 2004 43.41 43.41 43.41 43.41 0 +0.00(+0.00%)
Feb 11, 2004 43.02 43.41 42.95 43.41 1,636 +0.38(+0.89%)
Feb 10, 2004 43.03 43.03 43.00 43.03 3,507 +0.18(+0.42%)
Feb 09, 2004 42.93 43.05 42.85 42.85 3,974 -0.03(-0.06%)
Feb 06, 2004 42.47 42.87 42.47 42.87 467 +0.53(+1.25%)
Feb 05, 2004 42.20 42.38 42.20 42.34 3,857 +0.03(+0.08%)
Feb 04, 2004 42.34 42.56 42.21 42.31 1,870 -0.35(-0.82%)
Feb 03, 2004 42.62 42.67 42.51 42.66 6,546 +0.19(+0.44%)
Feb 02, 2004 42.51 42.72 42.47 42.47 2,571 +0.08(+0.18%)
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.