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 )

306.73 -1.72 (-0.56%)
Streaming Delayed Price Updated: 12:33 PM EDT, May 22, 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 (%)
Feb 28, 2023 244.94 246.65 244.44 245.05 79,148 +0.11(+0.04%)
Feb 27, 2023 245.00 246.76 244.28 244.94 62,680 +2.41(+0.99%)
Feb 24, 2023 242.00 242.66 240.72 242.53 67,359 -3.51(-1.43%)
Feb 23, 2023 247.26 247.26 242.32 246.04 65,224 -0.39(-0.16%)
Feb 22, 2023 244.40 247.75 244.40 246.42 70,197 +1.62(+0.66%)
Feb 21, 2023 248.85 250.12 244.81 244.81 118,810 -8.38(-3.31%)
Feb 17, 2023 252.04 253.31 249.57 253.19 45,373 -0.20(-0.08%)
Feb 16, 2023 254.81 258.24 253.39 253.39 62,943 -5.13(-1.98%)
Feb 15, 2023 253.95 258.52 253.95 258.52 53,898 +3.50(+1.37%)
Feb 14, 2023 250.69 255.65 249.61 255.02 103,503 +2.82(+1.12%)
Feb 13, 2023 248.46 252.22 247.04 252.20 47,588 +3.98(+1.60%)
Feb 10, 2023 248.99 249.88 246.61 248.22 59,056 -3.17(-1.26%)
Feb 09, 2023 255.53 256.56 250.23 251.39 46,472 -0.88(-0.35%)
Feb 08, 2023 253.53 253.99 250.87 252.27 97,664 -2.84(-1.11%)
Feb 07, 2023 253.50 255.61 249.06 255.11 79,916 +0.64(+0.25%)
Feb 06, 2023 254.14 256.04 252.78 254.47 55,793 -0.95(-0.37%)
Feb 03, 2023 255.54 261.20 254.55 255.42 290,750 -7.24(-2.76%)
Feb 02, 2023 260.37 265.77 259.53 262.66 252,522 +7.17(+2.81%)
Feb 01, 2023 249.73 257.26 247.64 255.49 131,078 +4.95(+1.98%)
Jan 31, 2023 245.62 250.55 245.19 250.53 102,518 +5.28(+2.15%)
Jan 30, 2023 247.00 248.64 244.72 245.25 171,871 -3.92(-1.57%)
Jan 27, 2023 243.81 250.67 243.68 249.18 181,253 +5.45(+2.24%)
Jan 26, 2023 242.91 244.26 240.84 243.73 216,966 +4.53(+1.89%)
Jan 25, 2023 234.47 239.54 232.71 239.20 72,424 +1.33(+0.56%)
Jan 24, 2023 237.41 238.84 236.09 237.87 60,520 -0.75(-0.32%)
Jan 23, 2023 235.28 239.34 234.49 238.63 104,338 +4.02(+1.71%)
Jan 20, 2023 229.52 234.72 228.73 234.61 104,012 +5.57(+2.43%)
Jan 19, 2023 230.99 231.79 227.91 229.04 136,711 -3.87(-1.66%)
Jan 18, 2023 237.88 239.44 232.91 232.91 100,444 -3.17(-1.34%)
Jan 17, 2023 236.29 237.66 235.34 236.08 154,351 +0.14(+0.06%)
Jan 13, 2023 230.14 236.07 230.14 235.94 83,854 +2.29(+0.98%)
Jan 12, 2023 233.95 234.28 229.97 233.66 65,379 +1.07(+0.46%)
Jan 11, 2023 228.19 232.73 228.19 232.59 121,534 +5.93(+2.62%)
Jan 10, 2023 223.56 226.65 222.64 226.65 73,602 +3.02(+1.35%)
Jan 09, 2023 224.37 227.05 223.55 223.63 110,723 +1.24(+0.56%)
Jan 06, 2023 217.02 223.10 215.94 222.39 89,792 +4.93(+2.27%)
Jan 05, 2023 217.53 218.63 215.71 217.46 67,290 -1.78(-0.81%)
Jan 04, 2023 217.45 220.30 215.74 219.24 82,670 +3.51(+1.63%)
Jan 03, 2023 218.42 218.91 213.46 215.74 97,985 -1.22(-0.56%)
Dec 30, 2022 215.38 216.95 214.56 216.95 133,820 -0.47(-0.21%)
Dec 29, 2022 214.72 217.77 214.07 217.42 160,483 +5.49(+2.59%)
Dec 28, 2022 214.35 215.92 211.71 211.93 147,307 -2.34(-1.09%)
Dec 27, 2022 216.53 216.95 214.18 214.27 177,132 -3.12(-1.44%)
Dec 23, 2022 215.47 217.88 213.90 217.39 122,597 +1.42(+0.66%)
Dec 22, 2022 218.71 218.77 212.66 215.97 814,329 -5.28(-2.39%)
Dec 21, 2022 220.14 222.24 220.05 221.25 130,222 +3.47(+1.59%)
Dec 20, 2022 219.19 220.61 217.46 217.79 302,240 -2.18(-0.99%)
Dec 19, 2022 223.85 223.87 219.14 219.97 242,460 -3.62(-1.62%)
Dec 16, 2022 226.20 226.84 222.33 223.59 182,060 -4.04(-1.78%)
Dec 15, 2022 228.45 228.56 226.18 227.63 153,865 -4.37(-1.88%)
Dec 14, 2022 232.96 234.93 229.69 232.00 93,754 -1.24(-0.53%)
Dec 13, 2022 241.46 242.25 231.03 233.23 97,663 +0.44(+0.19%)
Dec 12, 2022 231.54 232.82 230.07 232.80 94,145 +1.04(+0.45%)
Dec 09, 2022 231.68 233.93 231.64 231.76 90,217 -1.70(-0.73%)
Dec 08, 2022 231.85 234.30 230.67 233.46 59,206 +2.60(+1.13%)
Dec 07, 2022 230.35 233.16 230.04 230.86 87,086 -1.22(-0.53%)
Dec 06, 2022 235.50 235.85 230.15 232.09 61,011 -3.93(-1.67%)
Dec 05, 2022 240.26 240.26 235.39 236.02 100,512 -6.94(-2.86%)
Dec 02, 2022 239.92 243.68 239.92 242.96 51,836 -0.51(-0.21%)
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.