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

Smallcap Value ETF Vanguard (NY: VBR )

184.18 +1.40 (+0.77%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 3, 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 (%)
May 02, 2024 182.13 183.05 180.57 182.78 296,593 +2.29(+1.27%)
May 01, 2024 180.35 183.34 179.82 180.49 479,464 +0.13(+0.07%)
Apr 30, 2024 182.79 182.85 180.26 180.36 250,762 -3.26(-1.78%)
Apr 29, 2024 183.04 183.96 182.93 183.62 398,816 +1.16(+0.64%)
Apr 26, 2024 182.12 183.10 181.72 182.46 289,012 +0.68(+0.37%)
Apr 25, 2024 181.58 182.29 179.99 181.78 234,750 -1.21(-0.66%)
Apr 24, 2024 182.95 183.35 181.80 182.99 648,284 +0.04(+0.02%)
Apr 23, 2024 181.05 183.60 180.63 182.95 568,095 +2.04(+1.13%)
Apr 22, 2024 179.98 181.95 178.85 180.91 320,922 +1.67(+0.93%)
Apr 19, 2024 177.59 179.48 177.59 179.24 646,495 +1.44(+0.81%)
Apr 18, 2024 178.32 179.61 177.15 177.80 387,784 +0.15(+0.08%)
Apr 17, 2024 179.83 180.11 177.52 177.65 414,605 -1.00(-0.56%)
Apr 16, 2024 179.03 179.63 177.50 178.65 545,177 -1.19(-0.66%)
Apr 15, 2024 182.89 183.75 179.17 179.84 742,329 -1.93(-1.06%)
Apr 12, 2024 183.66 184.21 181.10 181.77 421,149 -2.62(-1.42%)
Apr 11, 2024 185.03 185.25 183.11 184.39 278,491 -0.13(-0.07%)
Apr 10, 2024 185.73 186.33 183.63 184.52 382,747 -4.42(-2.34%)
Apr 09, 2024 189.18 189.78 187.53 188.94 265,977 +0.43(+0.23%)
Apr 08, 2024 188.47 189.23 188.00 188.51 831,528 +0.88(+0.47%)
Apr 05, 2024 186.62 188.16 186.30 187.63 499,496 +1.01(+0.54%)
Apr 04, 2024 189.88 190.19 186.11 186.62 283,379 -1.74(-0.92%)
Apr 03, 2024 187.37 188.65 187.20 188.36 441,568 +0.76(+0.41%)
Apr 02, 2024 188.95 188.98 186.85 187.60 1,143,840 -2.55(-1.34%)
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.