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

Europe ETF FTSE Vanguard (NY: VGK )

66.39 +0.50 (+0.76%)
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 31, 2006 35.68 35.68 35.45 35.55 61,330 -0.22(-0.62%)
Mar 30, 2006 35.77 35.87 35.59 35.77 152,836 +0.37(+1.04%)
Mar 29, 2006 35.14 35.41 35.07 35.41 79,598 +0.34(+0.96%)
Mar 28, 2006 35.37 35.42 34.96 35.07 159,849 -0.23(-0.64%)
Mar 27, 2006 35.44 35.44 35.20 35.29 202,911 -0.28(-0.78%)
Mar 24, 2006 35.37 35.66 35.30 35.57 197,691 +0.26(+0.75%)
Mar 23, 2006 35.50 35.59 35.17 35.31 513,150 -0.37(-1.05%)
Mar 22, 2006 35.62 35.72 35.58 35.68 54,153 +0.29(+0.83%)
Mar 21, 2006 35.59 35.60 35.33 35.39 220,038 -0.32(-0.89%)
Mar 20, 2006 35.88 35.88 35.65 35.71 152,509 -0.01(-0.02%)
Mar 17, 2006 35.73 35.75 35.56 35.71 94,441 +0.07(+0.19%)
Mar 16, 2006 35.48 35.71 35.45 35.64 75,684 +0.25(+0.71%)
Mar 15, 2006 35.33 35.49 35.17 35.39 97,704 +0.18(+0.52%)
Mar 14, 2006 34.87 35.26 34.87 35.21 36,210 +0.43(+1.23%)
Mar 13, 2006 34.73 34.81 34.66 34.78 55,784 +0.29(+0.85%)
Mar 10, 2006 34.14 34.53 34.12 34.49 142,886 +0.35(+1.02%)
Mar 09, 2006 34.20 34.24 34.07 34.14 60,840 +0.02(+0.05%)
Mar 08, 2006 34.03 34.12 33.93 34.12 152,183 +0.01(+0.04%)
Mar 07, 2006 34.07 34.18 33.99 34.11 183,827 -0.38(-1.10%)
Mar 06, 2006 34.76 34.83 34.47 34.49 180,075 -0.17(-0.48%)
Mar 03, 2006 34.52 34.70 34.32 34.65 122,823 +0.10(+0.30%)
Mar 02, 2006 34.41 34.55 34.27 34.55 135,546 +0.06(+0.16%)
Mar 01, 2006 34.47 34.49 34.36 34.49 158,708 +0.31(+0.91%)
Feb 28, 2006 34.47 34.38 34.11 34.18 199,159 -0.29(-0.84%)
Feb 27, 2006 34.42 34.50 34.37 34.47 107,817 +0.06(+0.16%)
Feb 24, 2006 34.52 34.53 34.39 34.41 198,996 -0.04(-0.12%)
Feb 23, 2006 34.58 34.58 34.39 34.45 75,520 -0.11(-0.32%)
Feb 22, 2006 34.36 34.57 34.30 34.57 211,556 +0.24(+0.70%)
Feb 21, 2006 34.58 34.61 34.22 34.33 236,023 +0.07(+0.20%)
Feb 17, 2006 34.27 34.27 34.08 34.26 60,840 +0.15(+0.43%)
Feb 16, 2006 33.90 34.11 33.82 34.11 235,044 +0.22(+0.65%)
Feb 15, 2006 33.99 34.02 33.66 33.89 150,715 -0.14(-0.41%)
Feb 14, 2006 33.72 34.03 33.58 34.03 160,828 +0.21(+0.62%)
Feb 13, 2006 33.75 33.90 33.66 33.82 87,265 -0.10(-0.29%)
Feb 10, 2006 34.06 34.11 33.72 33.92 177,955 -0.04(-0.11%)
Feb 09, 2006 33.88 34.17 33.88 33.96 137,014 +0.17(+0.51%)
Feb 08, 2006 33.56 33.79 33.55 33.79 187,578 +0.31(+0.93%)
Feb 07, 2006 33.75 33.76 33.39 33.47 103,086 -0.29(-0.85%)
Feb 06, 2006 33.93 33.93 33.69 33.76 242,221 -0.04(-0.13%)
Feb 03, 2006 33.79 33.98 33.71 33.80 210,251 -0.28(-0.81%)
Feb 02, 2006 34.29 34.41 34.07 34.08 121,355 -0.21(-0.61%)
Feb 01, 2006 34.27 34.49 34.27 34.29 122,497 +0.00(+0.00%)
Jan 31, 2006 34.12 34.31 34.06 34.29 117,603 +0.21(+0.63%)
Jan 30, 2006 34.03 34.13 33.99 34.07 124,291 +0.07(+0.22%)
Jan 27, 2006 34.22 34.34 33.96 34.00 219,385 +0.01(+0.02%)
Jan 26, 2006 33.93 34.07 33.93 33.99 117,766 +0.28(+0.84%)
Jan 25, 2006 33.72 33.82 33.60 33.71 151,531 +0.21(+0.62%)
Jan 24, 2006 33.54 33.60 33.36 33.50 71,932 -0.01(-0.02%)
Jan 23, 2006 33.60 33.60 33.23 33.51 180,238 +0.52(+1.56%)
Jan 20, 2006 33.35 33.41 32.97 33.00 107,164 -0.28(-0.83%)
Jan 19, 2006 33.27 33.47 33.23 33.27 244,178 +0.00(+0.00%)
Jan 18, 2006 33.23 33.36 33.02 33.27 84,981 -0.17(-0.51%)
Jan 17, 2006 33.41 33.51 33.30 33.44 174,856 -0.28(-0.82%)
Jan 13, 2006 33.47 33.73 33.39 33.72 56,599 +0.13(+0.40%)
Jan 12, 2006 33.66 33.69 33.47 33.58 77,804 -0.32(-0.94%)
Jan 11, 2006 33.66 34.00 33.66 33.90 48,607 +0.31(+0.91%)
Jan 10, 2006 33.35 33.63 33.35 33.60 117,766 -0.23(-0.67%)
Jan 09, 2006 33.78 33.88 33.66 33.82 145,169 -0.18(-0.54%)
Jan 06, 2006 33.93 34.10 33.79 34.01 106,186 +0.40(+1.20%)
Jan 05, 2006 33.66 33.68 33.47 33.60 101,292 -0.10(-0.31%)
Jan 04, 2006 33.60 33.74 33.43 33.71 143,701 +0.32(+0.95%)
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.