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 )

309.35 +0.82 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Mar 31, 2017 127.08 127.74 127.07 127.49 64,570 +0.12(+0.09%)
Mar 30, 2017 126.91 127.42 126.83 127.37 102,813 +0.34(+0.27%)
Mar 29, 2017 126.22 127.21 126.15 127.03 94,879 +0.60(+0.47%)
Mar 28, 2017 125.51 126.59 125.36 126.43 53,398 +1.00(+0.79%)
Mar 27, 2017 124.15 125.53 124.11 125.44 70,048 +0.21(+0.17%)
Mar 24, 2017 125.23 125.71 124.85 125.22 47,349 +0.18(+0.14%)
Mar 23, 2017 124.77 125.62 124.70 125.05 53,668 +0.36(+0.29%)
Mar 22, 2017 124.28 124.77 123.92 124.69 193,672 +0.09(+0.07%)
Mar 21, 2017 126.67 126.68 124.46 124.60 104,741 -1.70(-1.35%)
Mar 20, 2017 126.77 126.77 126.11 126.30 44,874 -0.38(-0.30%)
Mar 17, 2017 126.85 126.87 126.37 126.68 54,982 +0.09(+0.07%)
Mar 16, 2017 126.58 126.86 126.36 126.59 45,082 +0.23(+0.18%)
Mar 15, 2017 126.03 126.67 125.62 126.36 69,368 +0.70(+0.55%)
Mar 14, 2017 125.43 125.74 125.07 125.66 66,692 +0.06(+0.05%)
Mar 13, 2017 125.37 125.62 125.22 125.60 67,195 +0.34(+0.27%)
Mar 10, 2017 125.57 125.68 124.98 125.26 52,571 +0.27(+0.22%)
Mar 09, 2017 125.08 125.40 124.55 124.98 82,675 -0.16(-0.13%)
Mar 08, 2017 124.71 125.41 124.71 125.14 53,911 +0.44(+0.36%)
Mar 07, 2017 124.97 125.13 124.56 124.70 186,170 -0.36(-0.29%)
Mar 06, 2017 125.09 125.22 124.69 125.06 39,207 -0.48(-0.38%)
Mar 03, 2017 125.61 125.77 125.00 125.53 76,765 -0.22(-0.18%)
Mar 02, 2017 125.92 126.08 125.54 125.75 66,793 -0.18(-0.15%)
Mar 01, 2017 126.03 126.22 125.62 125.94 237,534 +1.22(+0.98%)
Feb 28, 2017 125.40 125.40 124.51 124.72 75,439 -0.95(-0.75%)
Feb 27, 2017 125.35 125.72 125.09 125.66 58,453 +0.27(+0.21%)
Feb 24, 2017 124.50 125.44 124.05 125.40 101,981 +0.56(+0.45%)
Feb 23, 2017 126.19 126.52 124.78 124.84 81,667 -1.15(-0.91%)
Feb 22, 2017 125.96 125.98 125.69 125.98 59,579 +0.07(+0.05%)
Feb 21, 2017 125.72 126.16 125.48 125.91 88,544 +0.78(+0.62%)
Feb 17, 2017 125.14 125.14 125.14 0 +0.42(+0.34%)
Feb 16, 2017 125.31 125.52 124.53 124.72 144,046 -0.73(-0.59%)
Feb 15, 2017 124.52 125.46 124.52 125.45 70,454 +0.78(+0.63%)
Feb 14, 2017 124.04 124.74 124.04 124.67 72,820 +0.66(+0.53%)
Feb 13, 2017 124.31 124.48 123.96 124.01 89,770 +0.11(+0.09%)
Feb 10, 2017 123.44 124.03 123.41 123.90 58,698 +0.66(+0.54%)
Feb 09, 2017 122.28 123.44 122.34 123.24 78,110 +0.96(+0.79%)
Feb 08, 2017 121.62 122.43 121.56 122.28 64,853 +0.69(+0.57%)
Feb 07, 2017 121.90 121.99 121.48 121.59 88,592 -0.22(-0.18%)
Feb 06, 2017 122.01 122.05 121.55 121.81 80,923 -0.35(-0.28%)
Feb 03, 2017 121.86 122.36 121.72 122.16 66,272 +0.04(+0.03%)
Feb 02, 2017 122.28 122.71 121.94 122.12 151,895 -0.17(-0.14%)
Feb 01, 2017 122.90 123.05 121.93 122.28 285,653 -0.27(-0.22%)
Jan 31, 2017 122.11 122.57 121.70 122.56 115,882 -0.16(-0.13%)
Jan 30, 2017 122.66 122.74 121.56 122.72 198,318 -0.17(-0.14%)
Jan 27, 2017 123.38 123.41 122.51 122.88 183,060 -0.50(-0.40%)
Jan 26, 2017 123.35 123.74 123.29 123.38 94,464 +0.09(+0.07%)
Jan 25, 2017 123.04 123.45 122.75 123.28 73,980 +0.73(+0.59%)
Jan 24, 2017 121.80 122.63 121.63 122.56 150,895 +1.17(+0.97%)
Jan 23, 2017 121.10 121.38 120.70 121.38 112,014 +0.07(+0.06%)
Jan 20, 2017 121.37 121.58 120.94 121.31 58,714 +0.32(+0.27%)
Jan 19, 2017 121.62 121.94 120.70 120.99 192,993 -0.39(-0.32%)
Jan 18, 2017 121.48 121.48 121.02 121.38 147,784 -0.18(-0.15%)
Jan 17, 2017 120.90 121.99 120.90 121.56 82,148 +0.15(+0.12%)
Jan 13, 2017 121.41 121.41 121.41 0 +0.29(+0.24%)
Jan 12, 2017 120.99 121.16 120.02 121.12 81,307 -0.12(-0.10%)
Jan 11, 2017 120.95 121.24 120.50 121.24 68,382 +0.23(+0.19%)
Jan 10, 2017 120.56 121.38 120.21 121.01 94,378 +0.61(+0.50%)
Jan 09, 2017 120.50 120.76 120.23 120.40 53,862 -0.10(-0.08%)
Jan 06, 2017 120.28 120.98 119.73 120.50 81,761 +0.24(+0.20%)
Jan 05, 2017 119.89 120.28 119.51 120.27 252,071 -0.10(-0.08%)
Jan 04, 2017 119.09 120.52 119.09 120.36 151,936 +1.72(+1.45%)
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.