Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell 3000 Vanguard (NQ: VTHR )

243.72 +1.07 (+0.44%)
Official Closing Price Updated: 4:15 PM EDT, Jul 5, 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 (%)
Jul 05, 2024 242.67 243.72 242.33 243.72 29,933 +1.07(+0.44%)
Jul 03, 2024 241.78 242.71 241.69 242.65 5,443 +0.95(+0.39%)
Jul 02, 2024 239.37 241.70 239.37 241.70 15,591 +1.38(+0.57%)
Jul 01, 2024 240.81 240.81 239.23 240.32 14,389 +0.72(+0.30%)
Jun 28, 2024 240.72 242.01 239.49 239.60 7,799 -0.97(-0.40%)
Jun 27, 2024 240.15 240.65 239.81 240.57 10,281 +0.75(+0.31%)
Jun 26, 2024 239.34 240.17 239.07 239.82 22,960 -0.01(-0.00%)
Jun 25, 2024 239.60 239.84 239.23 239.83 18,885 +0.75(+0.31%)
Jun 24, 2024 239.34 240.72 239.09 239.09 81,095 -0.52(-0.22%)
Jun 21, 2024 239.22 239.83 238.91 239.60 10,487 -0.22(-0.09%)
Jun 20, 2024 240.50 240.80 239.33 239.82 7,827 -0.51(-0.21%)
Jun 18, 2024 239.69 240.41 239.69 240.33 11,241 +0.51(+0.21%)
Jun 17, 2024 237.71 240.31 237.52 239.82 11,523 +2.07(+0.87%)
Jun 14, 2024 237.30 237.79 236.89 237.75 31,458 -0.62(-0.26%)
Jun 13, 2024 239.26 239.26 237.16 238.37 36,574 -0.02(-0.01%)
Jun 12, 2024 238.76 239.49 238.25 238.39 22,631 +2.17(+0.92%)
Jun 11, 2024 234.97 236.22 234.69 236.22 11,332 +0.59(+0.25%)
Jun 10, 2024 234.54 235.68 234.25 235.63 8,054 +0.61(+0.26%)
Jun 07, 2024 235.03 235.91 234.79 235.02 6,971 -0.37(-0.16%)
Jun 06, 2024 235.75 235.88 235.00 235.39 8,873 -0.31(-0.13%)
Jun 05, 2024 233.60 235.70 233.60 235.70 8,779 +2.89(+1.24%)
Jun 04, 2024 232.33 233.10 231.59 232.81 10,242 -0.04(-0.02%)
Jun 03, 2024 233.79 233.79 231.12 232.85 9,719 +0.25(+0.11%)
May 31, 2024 231.42 232.79 229.41 232.60 9,788 +1.47(+0.63%)
May 30, 2024 231.56 231.92 231.02 231.13 10,358 -1.04(-0.45%)
May 29, 2024 232.21 232.46 231.86 232.17 57,440 -1.67(-0.72%)
May 28, 2024 234.47 234.47 232.78 233.84 43,203 -0.07(-0.03%)
May 24, 2024 232.96 233.93 232.96 233.91 4,261 +1.62(+0.70%)
May 23, 2024 235.62 235.62 231.85 232.30 12,755 -1.82(-0.78%)
May 22, 2024 234.69 234.98 233.44 234.12 8,658 -1.08(-0.46%)
May 21, 2024 234.51 235.20 234.51 235.20 6,470 +0.54(+0.23%)
May 20, 2024 234.47 235.22 234.47 234.66 9,446 +0.32(+0.14%)
May 17, 2024 234.09 234.57 233.66 234.34 12,446 +0.40(+0.17%)
May 16, 2024 234.77 235.06 233.94 233.94 6,245 -0.85(-0.36%)
May 15, 2024 233.02 234.79 232.74 234.79 8,490 +2.91(+1.25%)
May 14, 2024 230.98 231.95 230.67 231.88 13,780 +1.12(+0.48%)
May 13, 2024 231.72 231.72 230.28 230.76 16,855 +0.24(+0.10%)
May 10, 2024 231.17 231.24 230.10 230.52 51,645 -0.02(-0.01%)
May 09, 2024 229.13 230.54 229.11 230.54 8,089 +1.68(+0.73%)
May 08, 2024 227.81 229.07 227.81 228.87 4,488 -0.40(-0.17%)
May 07, 2024 229.38 229.81 229.14 229.27 44,737 +0.39(+0.17%)
May 06, 2024 227.50 228.92 227.50 228.88 26,072 +2.29(+1.01%)
May 03, 2024 226.99 226.99 225.76 226.59 8,932 +2.76(+1.23%)
May 02, 2024 223.54 224.06 221.83 223.83 33,221 +1.99(+0.90%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.