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 )

305.99 -3.20 (-1.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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, 2022 257.21 257.81 253.20 253.64 100,951 -2.26(-0.88%)
Aug 30, 2022 260.96 261.30 253.63 255.90 58,373 -2.96(-1.14%)
Aug 29, 2022 257.77 260.99 257.22 258.85 85,047 -1.48(-0.57%)
Aug 26, 2022 270.96 271.36 260.25 260.33 61,853 -10.40(-3.84%)
Aug 25, 2022 268.71 270.82 267.09 270.73 70,049 +3.46(+1.29%)
Aug 24, 2022 265.54 269.62 265.03 267.27 68,557 +1.17(+0.44%)
Aug 23, 2022 265.55 268.31 265.22 266.10 152,182 +0.87(+0.33%)
Aug 22, 2022 268.86 268.86 264.79 265.23 66,941 -7.88(-2.89%)
Aug 19, 2022 276.87 276.87 272.18 273.11 75,427 -6.59(-2.36%)
Aug 18, 2022 279.30 279.99 277.86 279.70 87,023 -0.03(-0.01%)
Aug 17, 2022 280.12 282.44 277.85 279.74 65,978 -3.75(-1.32%)
Aug 16, 2022 280.33 286.32 279.50 283.49 62,444 +3.57(+1.27%)
Aug 15, 2022 277.14 280.57 277.14 279.92 62,811 +1.73(+0.62%)
Aug 12, 2022 274.32 278.24 272.08 278.20 79,183 +5.96(+2.19%)
Aug 11, 2022 275.77 277.26 271.59 272.24 76,288 -0.97(-0.35%)
Aug 10, 2022 272.86 273.97 270.75 273.20 65,214 +7.89(+2.98%)
Aug 09, 2022 268.61 268.61 264.02 265.31 83,879 -4.82(-1.78%)
Aug 08, 2022 270.97 275.65 269.17 270.13 58,409 +1.64(+0.61%)
Aug 05, 2022 268.85 272.25 267.32 268.49 49,768 -3.87(-1.42%)
Aug 04, 2022 271.81 273.42 270.49 272.36 40,499 +1.24(+0.46%)
Aug 03, 2022 267.12 272.12 266.64 271.12 62,308 +6.61(+2.50%)
Aug 02, 2022 264.90 268.75 263.66 264.51 101,301 -1.84(-0.69%)
Aug 01, 2022 264.39 269.76 263.63 266.35 80,921 +1.55(+0.58%)
Jul 29, 2022 261.43 265.68 259.56 264.81 101,586 +9.67(+3.79%)
Jul 28, 2022 251.81 255.26 248.59 255.14 97,275 +4.32(+1.72%)
Jul 27, 2022 244.95 251.74 244.38 250.82 108,001 +9.22(+3.82%)
Jul 26, 2022 244.08 244.81 241.35 241.60 135,727 -8.25(-3.30%)
Jul 25, 2022 252.34 252.68 248.41 249.84 119,507 -2.35(-0.93%)
Jul 22, 2022 255.06 257.24 250.59 252.19 85,188 -1.95(-0.77%)
Jul 21, 2022 249.96 254.19 248.08 254.14 115,941 +5.06(+2.03%)
Jul 20, 2022 245.00 249.46 244.74 249.08 127,417 +4.44(+1.81%)
Jul 19, 2022 240.38 244.99 238.95 244.64 96,550 +7.74(+3.27%)
Jul 18, 2022 239.18 242.43 236.15 236.91 106,495 +0.77(+0.33%)
Jul 15, 2022 234.77 237.21 233.64 236.14 109,864 +4.22(+1.82%)
Jul 14, 2022 230.07 232.32 227.55 231.92 76,983 -0.84(-0.36%)
Jul 13, 2022 226.56 234.53 225.67 232.76 106,625 +1.80(+0.78%)
Jul 12, 2022 232.63 235.47 229.61 230.95 96,261 -1.29(-0.56%)
Jul 11, 2022 237.06 237.20 231.73 232.25 81,470 -6.28(-2.63%)
Jul 08, 2022 236.57 240.33 235.84 238.52 138,637 -0.34(-0.14%)
Jul 07, 2022 233.78 239.27 233.68 238.86 132,637 +6.10(+2.62%)
Jul 06, 2022 233.45 235.53 230.25 232.76 106,798 -1.14(-0.49%)
Jul 05, 2022 225.05 234.05 223.76 233.90 309,572 +5.63(+2.47%)
Jul 01, 2022 223.96 228.50 223.96 228.27 83,094 +4.12(+1.84%)
Jun 30, 2022 225.00 226.93 219.74 224.15 165,731 -3.78(-1.66%)
Jun 29, 2022 228.42 229.27 225.74 227.93 91,409 -0.53(-0.23%)
Jun 28, 2022 238.11 240.89 228.45 228.46 178,491 -9.04(-3.80%)
Jun 27, 2022 241.35 242.00 236.85 237.50 116,646 -2.66(-1.11%)
Jun 24, 2022 232.64 240.34 232.13 240.16 86,201 +8.82(+3.81%)
Jun 23, 2022 228.81 231.84 226.32 231.34 131,398 +3.89(+1.71%)
Jun 22, 2022 224.76 231.76 224.76 227.44 164,167 -0.19(-0.08%)
Jun 21, 2022 226.35 230.42 226.22 227.63 148,072 +5.48(+2.47%)
Jun 17, 2022 219.14 223.84 218.92 222.15 172,319 +3.08(+1.41%)
Jun 16, 2022 224.27 224.31 216.66 219.07 734,855 -11.65(-5.05%)
Jun 15, 2022 226.09 233.50 226.09 230.72 114,910 +6.26(+2.79%)
Jun 14, 2022 226.02 227.20 222.39 224.47 172,958 -0.36(-0.16%)
Jun 13, 2022 227.82 229.73 223.25 224.83 328,231 -11.40(-4.83%)
Jun 10, 2022 241.16 242.69 235.74 236.23 135,440 -10.19(-4.14%)
Jun 09, 2022 250.81 253.21 246.38 246.42 58,399 -4.91(-1.95%)
Jun 08, 2022 251.95 255.04 250.73 251.33 68,278 -1.75(-0.69%)
Jun 07, 2022 248.72 253.64 247.62 253.08 74,431 -0.38(-0.15%)
Jun 06, 2022 255.15 256.86 252.24 253.46 111,282 +2.52(+1.00%)
Jun 03, 2022 252.75 254.54 250.22 250.94 100,738 -6.70(-2.60%)
Jun 02, 2022 250.21 257.80 250.01 257.64 115,421 +7.73(+3.09%)
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.