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

Consumer Disc ETF Vanguard (NY: VCR )

306.16 -2.49 (-0.81%)
Official Closing Price Updated: 8:00 PM EDT, Jun 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 (%)
Nov 30, 2020 257.70 257.79 251.08 254.60 124,686 -2.84(-1.10%)
Nov 27, 2020 257.41 258.09 256.54 257.45 55,971 +1.58(+0.62%)
Nov 25, 2020 254.63 256.42 253.47 255.87 89,965 +1.16(+0.46%)
Nov 24, 2020 253.46 255.35 252.04 254.71 117,672 +4.35(+1.74%)
Nov 23, 2020 247.82 251.09 247.82 250.36 98,864 +4.50(+1.83%)
Nov 20, 2020 247.20 247.20 245.86 245.86 63,468 -1.01(-0.41%)
Nov 19, 2020 244.96 247.04 244.40 246.87 70,051 +2.16(+0.88%)
Nov 18, 2020 244.67 247.48 244.09 244.71 79,968 +0.41(+0.17%)
Nov 17, 2020 243.75 245.24 242.02 244.30 174,786 +1.73(+0.71%)
Nov 16, 2020 242.32 242.57 240.50 242.57 228,470 +2.91(+1.21%)
Nov 13, 2020 237.70 239.96 237.57 239.66 49,501 +3.24(+1.37%)
Nov 12, 2020 239.08 239.98 235.11 236.41 125,067 -3.23(-1.35%)
Nov 11, 2020 238.82 240.21 238.08 239.65 74,638 +2.81(+1.19%)
Nov 10, 2020 238.25 238.41 234.03 236.83 109,799 -1.45(-0.61%)
Nov 09, 2020 246.63 251.51 238.28 238.28 159,629 -2.33(-0.97%)
Nov 06, 2020 241.85 241.85 238.95 240.61 66,241 -1.35(-0.56%)
Nov 05, 2020 240.39 242.52 239.75 241.97 116,825 +5.97(+2.53%)
Nov 04, 2020 233.54 238.01 233.43 236.00 110,120 +5.18(+2.24%)
Nov 03, 2020 227.89 231.99 226.60 230.82 129,892 +5.52(+2.45%)
Nov 02, 2020 225.85 226.93 222.48 225.30 97,707 +2.20(+0.99%)
Oct 30, 2020 227.60 227.75 221.54 223.09 142,856 -6.56(-2.86%)
Oct 29, 2020 229.20 231.75 227.57 229.66 97,606 +1.24(+0.54%)
Oct 28, 2020 231.43 232.10 228.04 228.42 239,786 -7.19(-3.05%)
Oct 27, 2020 235.85 236.84 234.82 235.61 71,329 +0.36(+0.15%)
Oct 26, 2020 236.83 238.51 231.63 235.25 107,536 -4.15(-1.73%)
Oct 23, 2020 238.73 239.42 236.08 239.40 45,599 +1.88(+0.79%)
Oct 22, 2020 237.71 238.04 234.54 237.52 46,970 +0.87(+0.37%)
Oct 21, 2020 238.59 239.63 236.47 236.65 44,890 -1.86(-0.78%)
Oct 20, 2020 238.91 241.48 237.97 238.51 57,926 +1.31(+0.55%)
Oct 19, 2020 242.02 242.86 236.86 237.19 71,288 -3.05(-1.27%)
Oct 16, 2020 244.16 244.97 239.68 240.24 81,236 -2.62(-1.08%)
Oct 15, 2020 238.56 243.49 237.75 242.86 58,781 +0.85(+0.35%)
Oct 14, 2020 244.83 245.37 240.99 242.01 50,026 -2.04(-0.84%)
Oct 13, 2020 243.43 244.78 242.00 244.06 142,782 +0.53(+0.22%)
Oct 12, 2020 242.43 244.75 241.76 243.53 93,659 +3.19(+1.33%)
Oct 09, 2020 239.17 240.72 238.71 240.34 82,673 +2.80(+1.18%)
Oct 08, 2020 238.18 238.18 235.98 237.53 51,884 +1.43(+0.61%)
Oct 07, 2020 233.17 236.59 233.17 236.10 101,516 +5.59(+2.42%)
Oct 06, 2020 235.31 236.07 229.79 230.51 582,347 -4.29(-1.83%)
Oct 05, 2020 233.00 234.91 232.72 234.81 81,878 +3.75(+1.62%)
Oct 02, 2020 227.96 232.15 227.03 231.06 110,608 -2.28(-0.98%)
Oct 01, 2020 231.14 233.34 230.09 233.34 107,533 +4.89(+2.14%)
Sep 30, 2020 227.12 231.04 227.12 228.45 174,959 +1.74(+0.77%)
Sep 29, 2020 228.56 228.56 226.50 226.71 210,761 -1.96(-0.86%)
Sep 28, 2020 227.34 228.99 226.21 228.67 67,615 +5.18(+2.32%)
Sep 25, 2020 219.80 223.87 218.95 223.49 77,128 +3.83(+1.74%)
Sep 24, 2020 217.96 223.07 215.78 219.67 82,051 -0.01(-0.00%)
Sep 23, 2020 226.97 227.03 219.41 219.68 558,086 -6.03(-2.67%)
Sep 22, 2020 222.34 226.14 221.46 225.71 75,567 +4.07(+1.84%)
Sep 21, 2020 221.03 221.69 215.95 221.63 214,108 -2.57(-1.15%)
Sep 18, 2020 227.58 227.80 221.59 224.21 105,268 -2.06(-0.91%)
Sep 17, 2020 225.48 227.85 224.44 226.27 664,029 -3.79(-1.65%)
Sep 16, 2020 232.57 233.24 229.86 230.06 145,525 -1.52(-0.66%)
Sep 15, 2020 231.04 232.76 229.95 231.58 171,185 +2.78(+1.21%)
Sep 14, 2020 227.29 229.02 226.53 228.80 129,763 +4.51(+2.01%)
Sep 11, 2020 226.84 226.84 221.82 224.29 98,489 -0.48(-0.21%)
Sep 10, 2020 229.24 232.02 224.08 224.78 143,182 -2.33(-1.03%)
Sep 09, 2020 224.73 228.42 223.76 227.11 135,150 +5.34(+2.41%)
Sep 08, 2020 222.56 226.56 220.74 221.77 192,565 -6.88(-3.01%)
Sep 04, 2020 231.06 233.05 220.80 228.65 184,349 -2.44(-1.06%)
Sep 03, 2020 238.05 238.21 228.69 231.09 254,109 -9.26(-3.85%)
Sep 02, 2020 240.76 241.16 235.78 240.35 128,481 +1.32(+0.55%)
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.