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

Growth ETF Vanguard (NY: VUG )

382.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 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 19, 2024 381.58 383.58 379.88 382.04 745,435 +9.15(+2.45%)
Sep 18, 2024 375.19 378.29 372.75 372.89 852,616 -1.41(-0.38%)
Sep 17, 2024 376.54 377.50 373.00 374.30 710,894 +0.06(+0.02%)
Sep 16, 2024 373.77 374.58 371.89 374.24 969,080 -1.41(-0.38%)
Sep 13, 2024 374.20 376.61 373.77 375.65 586,493 +1.43(+0.38%)
Sep 12, 2024 371.23 374.82 369.26 374.22 984,018 +3.63(+0.98%)
Sep 11, 2024 364.28 371.16 358.28 370.59 1,152,196 +7.38(+2.03%)
Sep 10, 2024 361.86 363.58 358.86 363.21 868,357 +2.55(+0.71%)
Sep 09, 2024 360.06 361.19 357.28 360.66 784,198 +4.43(+1.24%)
Sep 06, 2024 364.66 365.58 355.28 356.23 1,615,844 -7.38(-2.03%)
Sep 05, 2024 362.45 367.18 361.66 363.61 925,396 +0.34(+0.09%)
Sep 04, 2024 362.05 366.00 361.11 363.27 780,304 -1.17(-0.32%)
Sep 03, 2024 373.28 373.28 362.41 364.44 1,790,115 -11.11(-2.96%)
Aug 30, 2024 374.12 375.72 371.00 375.55 955,351 +3.69(+0.99%)
Aug 29, 2024 374.37 377.51 371.10 371.86 852,209 -0.89(-0.24%)
Aug 28, 2024 376.25 376.81 370.29 372.75 1,123,438 -3.98(-1.06%)
Aug 27, 2024 374.17 377.26 372.78 376.73 738,910 +1.13(+0.30%)
Aug 26, 2024 377.76 378.81 373.71 375.60 774,894 -2.19(-0.58%)
Aug 23, 2024 376.30 379.28 373.93 377.79 728,058 +4.28(+1.15%)
Aug 22, 2024 380.48 381.23 372.84 373.51 876,028 -5.56(-1.47%)
Aug 21, 2024 377.42 380.24 376.61 379.07 877,644 +1.77(+0.47%)
Aug 20, 2024 377.47 379.58 376.15 377.30 692,948 -0.38(-0.10%)
Aug 19, 2024 373.57 377.68 372.31 377.68 880,566 +4.53(+1.21%)
Aug 16, 2024 371.29 374.12 370.81 373.15 916,591 +0.81(+0.22%)
Aug 15, 2024 368.62 372.57 368.11 372.34 847,727 +7.28(+1.99%)
Aug 14, 2024 365.13 366.10 361.57 365.06 818,943 +0.78(+0.21%)
Aug 13, 2024 359.29 364.37 359.29 364.28 1,001,687 +7.94(+2.23%)
Aug 12, 2024 356.03 358.30 354.31 356.34 743,617 +1.40(+0.39%)
Aug 09, 2024 351.86 355.86 351.29 354.94 1,011,874 +2.49(+0.71%)
Aug 08, 2024 348.03 352.93 344.44 352.45 1,250,937 +10.27(+3.00%)
Aug 07, 2024 350.14 352.56 341.87 342.18 1,460,653 -3.27(-0.95%)
Aug 06, 2024 343.78 350.81 340.70 345.45 1,558,010 +4.37(+1.28%)
Aug 05, 2024 331.13 346.76 330.30 341.08 2,423,317 -12.54(-3.55%)
Aug 02, 2024 354.04 356.85 349.41 353.62 1,497,813 -7.65(-2.12%)
Aug 01, 2024 369.28 372.67 358.09 361.27 1,332,334 -6.03(-1.64%)
Jul 31, 2024 365.85 368.79 364.06 367.30 790,807 +8.80(+2.45%)
Jul 30, 2024 363.85 364.81 355.11 358.50 1,100,231 -4.25(-1.17%)
Jul 29, 2024 364.04 365.70 361.19 362.75 785,912 +1.03(+0.28%)
Jul 26, 2024 361.64 364.25 359.67 361.72 726,941 +3.04(+0.85%)
Jul 25, 2024 362.60 366.39 355.70 358.68 1,162,348 -4.18(-1.15%)
Jul 24, 2024 370.91 371.36 362.03 362.86 1,281,120 -14.01(-3.72%)
Jul 23, 2024 377.28 380.15 376.54 376.87 710,266 -0.04(-0.01%)
Jul 22, 2024 375.97 378.03 373.72 376.91 806,957 +5.77(+1.55%)
Jul 19, 2024 372.90 375.23 370.30 371.14 680,545 -2.24(-0.60%)
Jul 18, 2024 379.19 379.21 370.90 373.38 986,460 -3.01(-0.80%)
Jul 17, 2024 380.13 380.80 375.95 376.39 1,258,473 -10.58(-2.73%)
Jul 16, 2024 388.27 388.80 384.72 386.97 1,157,336 -0.07(-0.02%)
Jul 15, 2024 388.21 390.49 385.39 387.04 923,883 +0.96(+0.25%)
Jul 12, 2024 384.08 389.11 383.53 386.08 1,570,782 +2.33(+0.61%)
Jul 11, 2024 391.61 391.93 382.86 383.75 1,852,762 -8.19(-2.09%)
Jul 10, 2024 389.27 392.14 388.12 391.94 837,126 +3.61(+0.93%)
Jul 09, 2024 388.95 389.79 387.00 388.33 1,203,512 +0.93(+0.24%)
Jul 08, 2024 387.91 387.91 386.54 387.40 847,332 +0.04(+0.01%)
Jul 05, 2024 382.90 387.62 382.90 387.36 795,036 +4.59(+1.20%)
Jul 03, 2024 379.44 382.98 379.42 382.77 616,427 +2.82(+0.74%)
Jul 02, 2024 374.86 379.98 374.82 379.95 781,733 +3.25(+0.86%)
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.