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 )

503.94 +8.50 (+1.72%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 28, 2024 524.25 526.10 522.84 524.34 252,745 -0.74(-0.14%)
Mar 27, 2024 527.25 527.25 520.51 525.08 337,482 +1.24(+0.24%)
Mar 26, 2024 528.64 529.11 522.89 523.84 320,789 -2.31(-0.44%)
Mar 25, 2024 523.50 528.73 523.00 526.15 375,210 -2.13(-0.40%)
Mar 22, 2024 527.18 530.15 525.50 528.28 286,410 -0.42(-0.08%)
Mar 21, 2024 533.96 533.96 528.04 528.70 346,413 +1.48(+0.28%)
Mar 20, 2024 521.26 527.32 518.76 527.22 319,306 +7.05(+1.36%)
Mar 19, 2024 514.75 521.00 511.23 520.17 360,157 +2.19(+0.42%)
Mar 18, 2024 520.68 523.80 517.14 517.98 320,856 +2.42(+0.47%)
Mar 15, 2024 515.77 518.51 513.73 515.56 474,089 -6.86(-1.31%)
Mar 14, 2024 526.00 527.57 518.98 522.42 400,338 -1.97(-0.38%)
Mar 13, 2024 528.08 528.82 522.60 524.39 410,291 -5.61(-1.06%)
Mar 12, 2024 524.41 530.00 518.88 530.00 382,086 +10.74(+2.07%)
Mar 11, 2024 518.45 521.30 516.08 519.26 372,715 -2.23(-0.43%)
Mar 08, 2024 531.89 536.63 520.92 521.49 596,667 -8.67(-1.64%)
Mar 07, 2024 525.91 531.26 522.99 530.16 332,084 +8.76(+1.68%)
Mar 06, 2024 522.59 525.14 517.50 521.40 392,538 +5.72(+1.11%)
Mar 05, 2024 523.17 523.17 512.13 515.68 549,490 -12.69(-2.40%)
Mar 04, 2024 527.87 531.79 526.80 528.37 416,834 +0.98(+0.19%)
Mar 01, 2024 519.24 528.09 519.24 527.39 478,655 +9.60(+1.85%)
Feb 29, 2024 515.46 519.02 512.22 517.79 1,035,629 +4.91(+0.96%)
Feb 28, 2024 513.46 514.20 510.97 512.88 261,738 -2.39(-0.46%)
Feb 27, 2024 516.19 516.19 511.70 515.27 280,187 +0.75(+0.15%)
Feb 26, 2024 515.58 517.02 513.55 514.52 306,471 +1.34(+0.26%)
Feb 23, 2024 518.17 519.45 511.50 513.18 345,914 -1.74(-0.34%)
Feb 22, 2024 511.51 516.18 510.31 514.92 745,350 +16.22(+3.25%)
Feb 21, 2024 497.72 498.70 493.53 498.70 635,200 -4.29(-0.85%)
Feb 20, 2024 505.90 507.16 497.74 502.99 553,219 -6.01(-1.18%)
Feb 16, 2024 515.27 516.22 508.36 509.00 391,777 -5.45(-1.06%)
Feb 15, 2024 516.09 516.15 511.18 514.45 342,854 -0.40(-0.08%)
Feb 14, 2024 512.50 515.21 509.22 514.85 589,948 +6.79(+1.34%)
Feb 13, 2024 505.98 511.82 504.17 508.06 877,696 -10.13(-1.95%)
Feb 12, 2024 521.54 523.63 517.39 518.19 525,787 -3.25(-0.62%)
Feb 09, 2024 516.67 522.09 515.81 521.44 509,694 +7.79(+1.52%)
Feb 08, 2024 511.72 515.00 511.06 513.65 396,070 +2.59(+0.51%)
Feb 07, 2024 508.11 511.17 505.75 511.06 393,983 +6.52(+1.29%)
Feb 06, 2024 506.67 507.03 500.65 504.54 368,334 -0.86(-0.17%)
Feb 05, 2024 506.96 507.41 500.58 505.40 422,934 +0.24(+0.05%)
Feb 02, 2024 496.91 506.58 496.30 505.16 515,092 +4.88(+0.98%)
Feb 01, 2024 496.41 501.06 495.48 500.28 492,147 +6.37(+1.29%)
Jan 31, 2024 500.12 502.00 493.90 493.91 811,512 -10.47(-2.08%)
Jan 30, 2024 509.08 509.92 503.34 504.38 630,671 -4.90(-0.96%)
Jan 29, 2024 504.54 509.29 503.81 509.28 411,654 +5.88(+1.17%)
Jan 26, 2024 506.14 508.11 502.73 503.40 385,185 -5.28(-1.04%)
Jan 25, 2024 511.74 513.77 506.35 508.68 466,179 +1.21(+0.24%)
Jan 24, 2024 508.69 512.94 506.92 507.47 627,682 +2.42(+0.48%)
Jan 23, 2024 503.87 505.45 501.19 505.05 484,092 +2.09(+0.42%)
Jan 22, 2024 503.29 505.99 501.45 502.96 618,787 +3.26(+0.65%)
Jan 19, 2024 492.22 499.82 491.01 499.70 807,640 +10.62(+2.17%)
Jan 18, 2024 485.96 489.25 483.59 489.08 499,145 +9.33(+1.94%)
Jan 17, 2024 478.38 479.95 473.89 479.75 379,753 -2.64(-0.55%)
Jan 16, 2024 480.13 484.23 477.91 482.39 490,589 +0.71(+0.15%)
Jan 12, 2024 481.61 483.44 479.69 481.68 449,936 +1.07(+0.22%)
Jan 11, 2024 481.12 483.05 473.89 480.61 749,186 +1.68(+0.35%)
Jan 10, 2024 474.90 479.84 473.80 478.93 362,128 +4.03(+0.85%)
Jan 09, 2024 470.70 476.06 469.50 474.90 344,879 +0.84(+0.18%)
Jan 08, 2024 464.53 474.25 464.21 474.06 645,338 +11.77(+2.55%)
Jan 05, 2024 462.23 466.00 460.48 462.29 436,422 +0.11(+0.02%)
Jan 04, 2024 461.73 465.68 461.73 462.18 523,820 -2.80(-0.60%)
Jan 03, 2024 466.79 468.82 464.54 464.98 1,375,153 -6.31(-1.34%)
Jan 02, 2024 477.67 477.81 468.21 471.29 621,440 -12.71(-2.63%)
Dec 29, 2023 486.98 487.60 481.91 484.00 533,140 -2.79(-0.57%)
Dec 28, 2023 487.46 487.84 486.35 486.79 320,463 +0.32(+0.07%)
Dec 27, 2023 486.22 487.14 484.18 486.47 638,910 +0.47(+0.10%)
Dec 26, 2023 484.59 487.08 484.30 486.00 318,946 +2.39(+0.49%)
Dec 22, 2023 484.54 485.10 481.30 483.61 395,239 +0.47(+0.10%)
Dec 21, 2023 482.00 483.92 478.74 483.14 408,360 +5.92(+1.24%)
Dec 20, 2023 484.22 486.32 477.17 477.22 396,956 -7.78(-1.60%)
Dec 19, 2023 482.69 485.00 482.52 485.00 383,258 +2.46(+0.51%)
Dec 18, 2023 481.06 483.67 479.33 482.54 1,246,403 +1.11(+0.23%)
Dec 15, 2023 478.86 483.70 478.86 481.43 554,017 +2.31(+0.48%)
Dec 14, 2023 479.31 482.21 475.10 479.12 596,272 +0.93(+0.19%)
Dec 13, 2023 473.90 479.23 472.47 478.19 593,674 +5.46(+1.16%)
Dec 12, 2023 468.47 472.80 467.65 472.73 342,749 +2.81(+0.60%)
Dec 11, 2023 465.24 470.00 464.33 469.93 699,750 +3.21(+0.69%)
Dec 08, 2023 461.51 467.12 461.24 466.71 323,732 +4.13(+0.89%)
Dec 07, 2023 459.32 463.19 458.21 462.58 384,455 +4.94(+1.08%)
Dec 06, 2023 464.10 464.43 457.30 457.64 321,288 -4.01(-0.87%)
Dec 05, 2023 457.04 462.09 457.04 461.65 899,297 +2.49(+0.54%)
Dec 04, 2023 459.68 459.68 454.02 459.16 408,556 -4.72(-1.02%)
Dec 01, 2023 460.33 464.24 458.46 463.89 442,239 +2.62(+0.57%)
Nov 30, 2023 463.32 463.81 457.43 461.27 322,253 -0.13(-0.03%)
Nov 29, 2023 463.43 465.90 460.82 461.40 344,793 +1.79(+0.39%)
Nov 28, 2023 457.42 460.98 457.35 459.61 361,802 +0.85(+0.18%)
Nov 27, 2023 458.31 461.38 457.24 458.76 440,047 -0.24(-0.05%)
Nov 24, 2023 458.74 459.29 457.22 459.00 165,283 -0.50(-0.11%)
Nov 22, 2023 460.30 463.69 458.46 459.50 387,070 +1.68(+0.37%)
Nov 21, 2023 459.83 460.36 456.29 457.83 1,216,120 -3.83(-0.83%)
Nov 20, 2023 455.54 462.80 455.54 461.66 449,306 +6.42(+1.41%)
Nov 17, 2023 454.46 456.52 453.06 455.24 933,110 +0.20(+0.04%)
Nov 16, 2023 452.86 455.84 451.73 455.04 392,580 +1.01(+0.22%)
Nov 15, 2023 455.25 456.85 452.27 454.03 486,062 +0.59(+0.13%)
Nov 14, 2023 450.11 454.23 449.50 453.44 583,122 +10.71(+2.42%)
Nov 13, 2023 443.27 443.76 440.56 442.73 577,797 -2.23(-0.50%)
Nov 10, 2023 436.27 445.11 435.68 444.96 405,021 +11.45(+2.64%)
Nov 09, 2023 437.57 440.21 433.08 433.51 281,266 -2.62(-0.60%)
Nov 08, 2023 435.33 437.28 433.29 436.12 367,692 +1.81(+0.42%)
Nov 07, 2023 430.52 435.51 429.85 434.31 386,224 +5.20(+1.21%)
Nov 06, 2023 427.85 429.58 425.29 429.11 482,148 +1.94(+0.45%)
Nov 03, 2023 421.16 428.79 420.46 427.18 352,105 +5.99(+1.42%)
Nov 02, 2023 418.64 421.46 417.53 421.19 430,824 +7.38(+1.78%)
Nov 01, 2023 407.76 414.10 407.76 413.81 390,309 +6.68(+1.64%)
Oct 31, 2023 404.39 407.70 401.23 407.13 268,033 +3.05(+0.75%)
Oct 30, 2023 402.72 405.72 400.79 404.08 327,906 +3.52(+0.88%)
Oct 27, 2023 401.68 404.65 398.91 400.56 1,003,270 +1.66(+0.42%)
Oct 26, 2023 406.59 408.61 397.11 398.90 505,838 -7.19(-1.77%)
Oct 25, 2023 413.62 414.08 405.10 406.09 409,439 -6.82(-1.65%)
Oct 24, 2023 411.32 413.40 408.30 412.91 440,954 +3.63(+0.89%)
Oct 23, 2023 406.33 413.60 403.97 409.28 395,394 +0.07(+0.02%)
Oct 20, 2023 416.05 416.64 408.74 409.21 578,119 -7.35(-1.76%)
Oct 19, 2023 421.56 423.86 415.96 416.55 436,151 -2.99(-0.71%)
Oct 18, 2023 421.92 424.74 418.24 419.54 318,808 -5.83(-1.37%)
Oct 17, 2023 421.32 427.75 418.85 425.37 398,584 -1.83(-0.43%)
Oct 16, 2023 422.91 428.94 422.91 427.20 260,522 +4.85(+1.15%)
Oct 13, 2023 430.08 430.75 421.07 422.35 994,334 -6.88(-1.60%)
Oct 12, 2023 430.58 434.05 426.04 429.22 367,636 -1.02(-0.24%)
Oct 11, 2023 428.30 430.38 426.31 430.24 334,107 +3.38(+0.79%)
Oct 10, 2023 425.82 430.29 425.05 426.86 1,557,769 +1.41(+0.33%)
Oct 09, 2023 420.29 426.16 418.67 425.45 457,624 +1.95(+0.46%)
Oct 06, 2023 412.26 424.98 411.32 423.50 658,873 +8.33(+2.01%)
Oct 05, 2023 415.07 415.92 410.56 415.18 495,549 +0.36(+0.09%)
Oct 04, 2023 410.86 415.90 410.25 414.82 462,302 +4.73(+1.15%)
Oct 03, 2023 415.36 418.08 408.20 410.08 739,453 -7.95(-1.90%)
Oct 02, 2023 414.53 419.69 414.02 418.03 1,003,917 +3.81(+0.92%)
Sep 29, 2023 416.63 419.16 413.02 414.22 585,678 +1.63(+0.39%)
Sep 28, 2023 407.60 415.12 405.34 412.59 446,308 +3.49(+0.85%)
Sep 27, 2023 409.82 411.35 404.98 409.11 587,124 +1.25(+0.31%)
Sep 26, 2023 412.49 412.86 406.52 407.85 535,701 -7.41(-1.78%)
Sep 25, 2023 412.46 415.32 412.75 415.26 1,061,495 +1.64(+0.40%)
Sep 22, 2023 414.07 417.44 412.98 413.62 453,090 +1.15(+0.28%)
Sep 21, 2023 415.51 417.25 412.36 412.47 602,184 -6.95(-1.66%)
Sep 20, 2023 427.36 427.80 419.33 419.43 405,682 -6.27(-1.47%)
Sep 19, 2023 424.83 426.79 421.98 425.69 415,294 -0.76(-0.18%)
Sep 18, 2023 423.37 427.93 423.00 426.45 303,579 +1.72(+0.41%)
Sep 15, 2023 431.25 431.25 423.30 424.73 598,315 -7.87(-1.82%)
Sep 14, 2023 431.65 433.46 429.30 432.60 342,989 +3.01(+0.70%)
Sep 13, 2023 428.69 431.73 427.30 429.59 365,208 +0.58(+0.13%)
Sep 12, 2023 433.47 435.14 428.68 429.01 344,212 -7.65(-1.75%)
Sep 11, 2023 438.33 438.55 433.00 436.66 312,993 +2.06(+0.47%)
Sep 08, 2023 434.19 437.52 433.46 434.60 318,740 +0.56(+0.13%)
Sep 07, 2023 432.39 434.91 430.37 434.04 591,895 -6.59(-1.50%)
Sep 06, 2023 444.28 445.31 438.18 440.63 649,068 -5.10(-1.14%)
Sep 05, 2023 443.58 446.89 441.65 445.74 268,849 +0.76(+0.17%)
Sep 01, 2023 446.09 447.32 442.92 444.98 377,111 +1.78(+0.40%)
Aug 31, 2023 442.28 445.06 441.93 443.19 330,574 +2.21(+0.50%)
Aug 30, 2023 437.30 441.54 436.03 440.98 468,007 +3.61(+0.82%)
Aug 29, 2023 427.54 437.83 426.71 437.38 477,345 +8.64(+2.01%)
Aug 28, 2023 428.59 429.75 425.66 428.74 352,309 +3.27(+0.77%)
Aug 25, 2023 422.11 427.36 418.77 425.47 587,946 +4.23(+1.01%)
Aug 24, 2023 436.40 436.40 421.13 421.24 946,164 -10.01(-2.32%)
Aug 23, 2023 424.36 432.63 424.21 431.25 714,811 +7.69(+1.82%)
Aug 22, 2023 427.61 427.97 422.53 423.56 421,492 +0.16(+0.04%)
Aug 21, 2023 418.60 424.33 417.82 423.40 600,471 +7.16(+1.72%)
Aug 18, 2023 410.98 417.79 410.77 416.24 639,428 +0.81(+0.19%)
Aug 17, 2023 421.40 422.13 414.65 415.43 488,634 -4.59(-1.09%)
Aug 16, 2023 423.20 425.28 419.87 420.02 505,326 -4.01(-0.95%)
Aug 15, 2023 427.20 428.37 423.21 424.04 581,918 -4.23(-0.99%)
Aug 14, 2023 421.43 428.34 420.29 428.27 565,571 +6.23(+1.48%)
Aug 11, 2023 421.60 424.52 420.62 422.05 631,953 -2.79(-0.66%)
Aug 10, 2023 428.16 431.62 422.72 424.83 846,740 +0.40(+0.09%)
Aug 09, 2023 431.22 431.22 422.82 424.44 757,453 -6.03(-1.40%)
Aug 08, 2023 430.90 431.95 426.08 430.46 471,536 -4.04(-0.93%)
Aug 07, 2023 435.46 436.74 430.96 434.51 487,328 +0.73(+0.17%)
Aug 04, 2023 438.86 440.99 433.13 433.78 1,205,134 -5.74(-1.31%)
Aug 03, 2023 438.20 441.92 437.29 439.52 532,272 -1.74(-0.40%)
Aug 02, 2023 449.03 449.03 439.30 441.26 719,317 -12.06(-2.66%)
Aug 01, 2023 451.17 454.15 449.90 453.33 270,008 +0.24(+0.05%)
Jul 31, 2023 451.50 453.50 450.43 453.09 470,970 +2.23(+0.50%)
Jul 28, 2023 448.92 452.00 448.12 450.86 420,314 +6.32(+1.42%)
Jul 27, 2023 452.31 453.79 442.54 444.54 360,073 -2.05(-0.46%)
Jul 26, 2023 447.30 448.47 443.24 446.59 341,442 -5.20(-1.15%)
Jul 25, 2023 447.86 453.34 447.85 451.79 595,832 +5.08(+1.14%)
Jul 24, 2023 448.28 448.99 445.09 446.71 615,791 +0.51(+0.11%)
Jul 21, 2023 450.23 451.81 445.70 446.20 341,803 -0.77(-0.17%)
Jul 20, 2023 453.53 455.63 445.73 446.97 1,121,365 -9.66(-2.12%)
Jul 19, 2023 459.29 461.22 455.00 456.63 1,423,021 -1.21(-0.26%)
Jul 18, 2023 451.91 459.89 449.51 457.84 612,285 +5.12(+1.13%)
Jul 17, 2023 447.43 454.03 447.43 452.72 761,475 +5.95(+1.33%)
Jul 14, 2023 449.45 452.23 445.39 446.77 766,207 -1.60(-0.36%)
Jul 13, 2023 445.03 449.20 444.18 448.38 503,693 +6.58(+1.49%)
Jul 12, 2023 441.66 443.71 438.99 441.79 468,033 +4.57(+1.05%)
Jul 11, 2023 436.37 437.56 432.80 437.22 916,603 +1.64(+0.38%)
Jul 10, 2023 432.05 435.57 430.36 435.57 344,929 +1.74(+0.40%)
Jul 07, 2023 434.37 439.08 433.67 433.83 319,744 -1.48(-0.34%)
Jul 06, 2023 432.74 435.61 430.55 435.31 443,471 -1.69(-0.39%)
Jul 05, 2023 437.41 439.90 436.23 437.01 467,426 -2.73(-0.62%)
Jul 03, 2023 440.70 440.78 437.60 439.74 835,528 -0.75(-0.17%)
Jun 30, 2023 438.33 441.61 437.69 440.49 420,976 +6.83(+1.58%)
Jun 29, 2023 433.35 434.39 431.26 433.65 349,739 +0.93(+0.22%)
Jun 28, 2023 429.65 435.04 429.01 432.72 435,289 +1.11(+0.26%)
Jun 27, 2023 425.36 432.83 424.93 431.61 326,855 +8.55(+2.02%)
Jun 26, 2023 426.61 430.79 422.90 423.05 417,397 -3.46(-0.81%)
Jun 23, 2023 426.34 429.22 424.93 426.51 538,916 -5.01(-1.16%)
Jun 22, 2023 425.99 431.67 425.99 431.53 1,703,027 +3.52(+0.82%)
Jun 21, 2023 433.24 433.90 426.49 428.00 539,120 -6.66(-1.53%)
Jun 20, 2023 434.68 437.72 432.26 434.67 761,469 -2.55(-0.58%)
Jun 16, 2023 445.01 445.53 437.06 437.21 625,138 -3.81(-0.86%)
Jun 15, 2023 433.69 442.77 433.35 441.02 649,043 +56.50(+14.69%)
May 08, 2023 383.37 384.78 382.08 384.53 246,555 +0.41(+0.11%)
May 05, 2023 378.32 385.26 378.15 384.12 387,555 +9.90(+2.64%)
May 04, 2023 374.47 376.44 372.85 374.22 501,673 -1.52(-0.41%)
May 03, 2023 378.72 381.97 375.65 375.75 354,010 -2.68(-0.71%)
May 02, 2023 382.70 382.94 376.64 378.42 335,916 -4.29(-1.12%)
May 01, 2023 382.02 384.50 381.68 382.71 271,673 +0.40(+0.10%)
Apr 28, 2023 378.26 382.37 377.65 382.31 366,174 +3.97(+1.05%)
Apr 27, 2023 372.90 378.70 372.52 378.34 416,483 +7.03(+1.89%)
Apr 26, 2023 372.39 375.09 370.39 371.31 727,158 +4.87(+1.33%)
Apr 25, 2023 373.00 373.17 366.43 366.44 392,455 -8.09(-2.16%)
Apr 24, 2023 374.97 376.90 371.82 374.52 294,573 -1.63(-0.43%)
Apr 21, 2023 376.12 376.72 373.99 376.15 330,836 -1.11(-0.30%)
Apr 20, 2023 376.78 380.76 375.70 377.27 289,111 -2.73(-0.72%)
Apr 19, 2023 377.81 380.64 377.23 379.99 268,696 -0.80(-0.21%)
Apr 18, 2023 382.41 383.64 379.34 380.79 431,882 +1.07(+0.28%)
Apr 17, 2023 378.15 380.07 376.67 379.71 315,039 +1.37(+0.36%)
Apr 14, 2023 378.12 381.24 374.99 378.34 528,973 -1.45(-0.38%)
Apr 13, 2023 374.53 380.37 374.05 379.79 1,363,646 +7.21(+1.94%)
Apr 12, 2023 377.06 378.78 372.07 372.58 384,492 -2.25(-0.60%)
Apr 11, 2023 377.04 377.33 373.78 374.83 1,662,429 -2.81(-0.74%)
Apr 10, 2023 374.19 377.63 372.46 377.63 300,728 -0.22(-0.06%)
Apr 06, 2023 373.20 378.08 371.47 377.85 280,152 +1.95(+0.52%)
Apr 05, 2023 378.60 378.64 373.16 375.90 1,227,364 -4.58(-1.20%)
Apr 04, 2023 383.34 384.24 379.20 380.48 464,373 -2.43(-0.63%)
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.