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

Information Technology ETF Vanguard (NY: VGT )

575.13 +3.62 (+0.63%)
Streaming Delayed Price Updated: 1:38 PM EDT, Jun 13, 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 (%)
Sep 30, 2020 301.56 306.77 301.03 303.72 750,297 +2.24(+0.74%)
Sep 29, 2020 302.18 303.43 301.08 301.48 556,509 -0.83(-0.27%)
Sep 28, 2020 301.47 302.31 299.23 302.31 685,074 +5.50(+1.85%)
Sep 25, 2020 289.86 297.56 288.16 296.81 663,671 +7.29(+2.52%)
Sep 24, 2020 285.48 293.05 285.33 289.51 746,788 +0.89(+0.31%)
Sep 23, 2020 297.39 297.69 287.65 288.62 764,776 -8.89(-2.99%)
Sep 22, 2020 296.06 298.08 290.94 297.52 839,652 +4.86(+1.66%)
Sep 21, 2020 285.11 292.77 283.95 292.66 1,405,387 +2.67(+0.92%)
Sep 18, 2020 295.08 295.14 286.37 289.99 1,138,045 -4.32(-1.47%)
Sep 17, 2020 290.17 296.06 289.73 294.31 916,256 -2.66(-0.90%)
Sep 16, 2020 302.64 303.03 296.82 296.97 691,079 -4.52(-1.50%)
Sep 15, 2020 302.97 303.29 299.33 301.49 794,279 +3.26(+1.09%)
Sep 14, 2020 296.83 299.64 295.63 298.23 738,641 +6.21(+2.13%)
Sep 11, 2020 297.45 297.86 288.45 292.02 1,281,608 -2.36(-0.80%)
Sep 10, 2020 305.00 305.67 292.77 294.38 1,203,996 -6.34(-2.11%)
Sep 09, 2020 298.28 303.71 295.16 300.72 1,245,367 +9.20(+3.16%)
Sep 08, 2020 294.07 300.63 291.10 291.52 2,165,970 -13.28(-4.36%)
Sep 04, 2020 307.91 312.15 291.69 304.80 2,395,309 -4.92(-1.59%)
Sep 03, 2020 323.74 323.74 307.36 309.72 2,212,385 -19.47(-5.91%)
Sep 02, 2020 331.51 331.51 323.28 329.19 1,167,770 +2.33(+0.71%)
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.