Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 500 Growth ETF Vanguard (NY: VOOG )

313.04 -1.10 (-0.35%)
Streaming Delayed Price Updated: 11:52 AM EDT, Jun 4, 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 24, 2011 54.27 54.27 54.24 54.24 1,028 -0.09(-0.16%)
May 23, 2011 54.21 54.35 54.06 54.33 5,319 -0.62(-1.13%)
May 20, 2011 55.16 55.17 54.95 54.95 1,975 -0.30(-0.55%)
May 19, 2011 55.34 55.34 55.00 55.25 10,653 +0.14(+0.25%)
May 18, 2011 54.82 55.14 54.80 55.11 3,110 +0.58(+1.07%)
May 17, 2011 54.43 54.60 54.18 54.53 8,019 -0.45(-0.81%)
May 16, 2011 54.91 54.98 54.85 54.98 2,391 -0.07(-0.13%)
May 13, 2011 55.57 55.57 55.05 55.05 7,878 -0.46(-0.82%)
May 12, 2011 55.08 55.50 55.08 55.50 801 +0.47(+0.86%)
May 11, 2011 55.62 55.62 55.03 55.03 3,561 -0.65(-1.16%)
May 10, 2011 55.46 55.69 55.40 55.68 13,530 +0.37(+0.67%)
May 09, 2011 55.03 55.31 54.98 55.31 9,733 +0.35(+0.64%)
May 06, 2011 55.36 55.52 54.85 54.96 132,128 +0.30(+0.55%)
May 05, 2011 54.98 55.28 54.66 54.66 2,670 -0.54(-0.97%)
May 04, 2011 55.47 55.47 55.09 55.20 1,759 -0.04(-0.06%)
May 03, 2011 55.71 55.71 55.23 55.23 4,451 -0.61(-1.10%)
May 02, 2011 55.85 55.85 55.85 55.85 3,509 +0.13(+0.24%)
Apr 29, 2011 55.69 55.73 55.64 55.72 1,527 +0.20(+0.36%)
Apr 28, 2011 55.37 55.54 55.37 55.51 3,102 +0.07(+0.13%)
Apr 27, 2011 55.12 55.44 55.00 55.44 11,656 +0.37(+0.67%)
Apr 26, 2011 54.85 55.17 54.83 55.07 4,750 +0.41(+0.75%)
Apr 25, 2011 54.62 54.66 54.51 54.66 8,285 -0.01(-0.03%)
Apr 21, 2011 54.77 54.77 54.59 54.67 1,471 +0.33(+0.60%)
Apr 20, 2011 54.19 54.35 54.16 54.35 11,780 +0.90(+1.69%)
Apr 19, 2011 53.32 53.44 53.19 53.44 9,212 +0.33(+0.62%)
Apr 18, 2011 52.98 53.12 52.84 53.12 3,074 -0.67(-1.24%)
Apr 15, 2011 53.57 53.78 53.57 53.78 4,106 +0.57(+1.07%)
Apr 14, 2011 53.21 53.21 53.21 53.21 312 -0.29(-0.54%)
Apr 13, 2011 53.62 53.65 53.48 53.50 6,297 +0.18(+0.33%)
Apr 12, 2011 53.41 53.49 53.21 53.33 8,848 -0.47(-0.88%)
Apr 11, 2011 54.06 54.06 53.77 53.80 4,139 -0.12(-0.23%)
Apr 08, 2011 54.25 54.44 53.71 53.92 5,790 -0.01(-0.02%)
Apr 07, 2011 54.14 54.28 53.93 53.93 4,665 -0.14(-0.26%)
Apr 06, 2011 54.35 54.37 54.05 54.07 6,182 -0.12(-0.23%)
Apr 05, 2011 54.08 54.31 54.06 54.20 7,443 +0.08(+0.15%)
Apr 04, 2011 54.16 54.21 53.98 54.12 4,605 +0.05(+0.10%)
Apr 01, 2011 54.22 54.38 54.02 54.06 5,303 +0.05(+0.10%)
Mar 31, 2011 53.98 54.03 53.92 54.01 3,354 +0.06(+0.11%)
Mar 30, 2011 53.87 54.06 53.85 53.95 6,573 +0.36(+0.67%)
Mar 29, 2011 53.12 53.60 53.01 53.59 29,941 +0.21(+0.39%)
Mar 28, 2011 53.49 53.55 53.38 53.38 6,668 -0.02(-0.03%)
Mar 25, 2011 53.42 53.56 53.30 53.40 56,749 +0.09(+0.16%)
Mar 24, 2011 53.20 53.39 52.83 53.31 32,470 +0.66(+1.25%)
Mar 23, 2011 52.39 52.67 52.17 52.65 60,935 +0.11(+0.20%)
Mar 22, 2011 52.62 52.62 52.48 52.55 8,629 -0.07(-0.13%)
Mar 21, 2011 52.69 52.69 52.62 52.62 3,806 +0.83(+1.59%)
Mar 18, 2011 52.25 52.25 51.79 51.79 11,601 +0.11(+0.20%)
Mar 17, 2011 51.81 51.98 51.63 51.69 21,913 +0.59(+1.16%)
Mar 16, 2011 51.72 51.95 50.90 51.09 43,495 -1.16(-2.22%)
Mar 15, 2011 51.97 52.25 51.97 52.25 8,766 -0.42(-0.80%)
Mar 14, 2011 52.78 52.88 52.36 52.67 12,432 -0.30(-0.57%)
Mar 11, 2011 52.60 52.97 52.55 52.97 7,226 +0.24(+0.46%)
Mar 10, 2011 52.98 52.98 52.63 52.73 27,607 -0.80(-1.49%)
Mar 09, 2011 53.56 53.71 53.44 53.53 4,852 -0.21(-0.39%)
Mar 08, 2011 53.29 53.82 53.18 53.74 11,613 +0.44(+0.82%)
Mar 07, 2011 54.23 54.23 53.29 53.30 4,602 -0.30(-0.56%)
Mar 04, 2011 54.13 54.13 53.58 53.60 22,674 -0.52(-0.96%)
Mar 03, 2011 54.14 54.15 54.12 54.12 1,323 +0.94(+1.77%)
Mar 02, 2011 52.98 53.42 52.98 53.18 1,913 +0.04(+0.08%)
Mar 01, 2011 54.13 54.13 53.13 53.13 3,860 -0.74(-1.37%)
Feb 28, 2011 53.98 54.00 53.77 53.87 6,204 +0.14(+0.26%)
Feb 25, 2011 53.49 53.73 53.47 53.73 9,024 +0.61(+1.14%)
Feb 24, 2011 53.09 53.13 52.68 53.13 22,296 +0.10(+0.18%)
Feb 23, 2011 53.45 53.50 52.79 53.03 25,280 -0.43(-0.81%)
Feb 22, 2011 54.13 54.15 53.46 53.46 21,116 -1.01(-1.85%)
Feb 18, 2011 54.63 54.66 54.43 54.47 8,756 -0.10(-0.18%)
Feb 17, 2011 54.32 54.57 54.24 54.57 12,549 +0.11(+0.19%)
Feb 16, 2011 54.34 54.51 54.25 54.46 7,925 +0.36(+0.67%)
Feb 15, 2011 53.99 54.16 53.99 54.10 11,285 -0.17(-0.31%)
Feb 14, 2011 54.25 54.30 54.21 54.27 9,818 +0.18(+0.32%)
Feb 11, 2011 53.82 54.09 53.82 54.09 2,283 +0.32(+0.60%)
Feb 10, 2011 53.59 53.85 53.50 53.77 16,565 +0.03(+0.06%)
Feb 09, 2011 53.85 53.86 53.66 53.74 3,918 -0.10(-0.18%)
Feb 08, 2011 53.63 53.83 53.63 53.83 2,862 +0.29(+0.53%)
Feb 07, 2011 53.58 53.77 53.50 53.55 19,619 +0.26(+0.49%)
Feb 04, 2011 53.13 53.29 52.96 53.29 7,698 +0.20(+0.38%)
Feb 03, 2011 52.85 53.10 52.85 53.09 11,349 +0.15(+0.28%)
Feb 02, 2011 52.91 53.04 52.88 52.94 9,453 -0.09(-0.17%)
Feb 01, 2011 52.63 53.07 52.56 53.03 4,124 +0.85(+1.62%)
Jan 31, 2011 52.06 52.30 51.95 52.19 3,889 +0.31(+0.59%)
Jan 28, 2011 52.94 52.94 51.80 51.88 67,925 -1.01(-1.91%)
Jan 27, 2011 52.81 53.03 52.81 52.89 3,303 -0.05(-0.10%)
Jan 26, 2011 52.84 52.94 52.61 52.94 11,039 +0.45(+0.85%)
Jan 25, 2011 52.43 52.49 52.21 52.49 5,002 -0.06(-0.12%)
Jan 24, 2011 52.11 52.55 52.11 52.55 4,443 +0.42(+0.81%)
Jan 21, 2011 52.61 52.61 52.13 52.13 19,250 -0.07(-0.13%)
Jan 20, 2011 52.34 52.34 51.91 52.20 73,063 -0.22(-0.42%)
Jan 19, 2011 52.85 52.87 52.35 52.42 34,642 -0.45(-0.85%)
Jan 18, 2011 52.67 52.88 52.55 52.87 36,662 +0.26(+0.49%)
Jan 14, 2011 52.32 52.63 52.27 52.61 16,457 +0.22(+0.43%)
Jan 13, 2011 52.55 52.55 52.35 52.39 27,320 -0.06(-0.11%)
Jan 12, 2011 52.44 52.46 52.22 52.45 35,147 +0.44(+0.84%)
Jan 11, 2011 52.19 52.19 51.98 52.01 16,881 +0.08(+0.15%)
Jan 10, 2011 51.83 51.93 51.63 51.93 5,084 -0.02(-0.03%)
Jan 07, 2011 52.15 52.15 51.68 51.95 26,502 -0.06(-0.11%)
Jan 06, 2011 52.26 52.26 51.90 52.01 13,558 -0.01(-0.03%)
Jan 05, 2011 51.79 52.08 51.64 52.02 33,989 +0.22(+0.43%)
Jan 04, 2011 52.26 52.26 51.64 51.80 13,915 -0.22(-0.42%)
Jan 03, 2011 51.99 52.23 51.91 52.02 11,153 +0.52(+1.02%)
Dec 31, 2010 51.52 51.54 51.39 51.49 3,428 -0.09(-0.18%)
Dec 30, 2010 51.76 51.76 51.52 51.59 20,334 -0.04(-0.09%)
Dec 29, 2010 51.63 51.75 51.62 51.63 11,286 +0.11(+0.22%)
Dec 28, 2010 51.49 51.52 51.47 51.52 2,199 -0.06(-0.12%)
Dec 27, 2010 51.57 51.58 51.31 51.58 5,292 -0.17(-0.33%)
Dec 23, 2010 51.79 51.81 51.73 51.75 3,541 -0.06(-0.11%)
Dec 22, 2010 51.80 51.85 51.75 51.81 12,922 -0.04(-0.07%)
Dec 21, 2010 51.79 51.84 51.69 51.84 29,482 +0.29(+0.56%)
Dec 20, 2010 51.72 51.72 51.31 51.55 12,784 +0.06(+0.12%)
Dec 17, 2010 51.37 51.49 51.37 51.49 4,521 +0.17(+0.32%)
Dec 16, 2010 50.92 51.36 50.92 51.33 13,498 +0.19(+0.38%)
Dec 15, 2010 51.34 51.42 51.03 51.13 13,787 -0.12(-0.24%)
Dec 14, 2010 51.41 51.43 51.26 51.26 3,422 -0.18(-0.36%)
Dec 13, 2010 51.52 51.52 51.38 51.44 2,135 +0.25(+0.50%)
Dec 10, 2010 51.20 51.20 51.04 51.19 5,095 +0.27(+0.53%)
Dec 09, 2010 50.79 50.92 50.79 50.91 3,872 +0.05(+0.10%)
Dec 08, 2010 50.89 50.89 50.62 50.86 15,374 +0.07(+0.14%)
Dec 07, 2010 51.49 51.49 50.79 50.79 12,952 -0.11(-0.21%)
Dec 06, 2010 50.88 50.90 50.69 50.90 55,515 -0.01(-0.02%)
Dec 03, 2010 50.56 50.91 50.56 50.91 10,507 +0.19(+0.37%)
Dec 02, 2010 50.55 50.72 50.51 50.72 7,418 +0.50(+1.00%)
Dec 01, 2010 49.97 50.25 49.94 50.22 32,912 +1.07(+2.17%)
Nov 30, 2010 48.91 49.41 48.83 49.15 58,581 -0.28(-0.56%)
Nov 29, 2010 49.29 49.43 48.90 49.43 53,724 -0.12(-0.25%)
Nov 26, 2010 49.64 49.64 49.55 49.55 4,556 -0.21(-0.43%)
Nov 24, 2010 49.50 49.76 49.76 49.76 4,828 +0.69(+1.40%)
Nov 23, 2010 49.04 49.14 48.85 49.08 37,035 -0.54(-1.08%)
Nov 22, 2010 49.46 49.75 49.17 49.61 20,037 -0.07(-0.14%)
Nov 19, 2010 49.40 49.68 49.36 49.68 8,854 +0.04(+0.07%)
Nov 18, 2010 49.59 49.65 48.85 49.65 2,610 +0.80(+1.64%)
Nov 17, 2010 48.57 48.86 48.57 48.85 21,622 +0.23(+0.47%)
Nov 16, 2010 49.20 49.20 48.39 48.62 26,608 -0.98(-1.97%)
Nov 15, 2010 49.80 49.80 49.59 49.60 3,191 +0.01(+0.02%)
Nov 12, 2010 50.06 50.06 49.39 49.59 5,029 -0.56(-1.12%)
Nov 11, 2010 50.00 50.23 49.83 50.15 4,836 -0.29(-0.57%)
Nov 10, 2010 50.04 50.44 50.00 50.44 5,265 +0.32(+0.63%)
Nov 09, 2010 50.83 50.83 50.12 50.12 15,179 -0.41(-0.80%)
Nov 08, 2010 50.47 50.58 50.36 50.53 7,478 -0.06(-0.12%)
Nov 05, 2010 50.59 50.59 50.39 50.59 26,324 +0.11(+0.21%)
Nov 04, 2010 50.23 50.48 50.18 50.48 20,276 +0.87(+1.75%)
Nov 03, 2010 49.57 49.61 49.20 49.61 33,350 +0.05(+0.11%)
Nov 02, 2010 49.31 49.56 49.31 49.56 8,106 +0.68(+1.38%)
Nov 01, 2010 49.27 49.31 48.79 48.88 12,652 -0.11(-0.22%)
Oct 29, 2010 48.92 49.00 48.84 48.99 9,364 +0.11(+0.22%)
Oct 28, 2010 48.58 48.88 48.58 48.88 11,529 +0.47(+0.98%)
Oct 27, 2010 48.52 48.61 48.40 48.41 14,521 -0.45(-0.92%)
Oct 25, 2010 49.09 49.20 48.86 48.86 52,732 +0.20(+0.42%)
Oct 22, 2010 48.63 48.69 48.60 48.66 13,809 +0.33(+0.69%)
Oct 21, 2010 48.66 48.83 48.19 48.32 24,723 -0.18(-0.38%)
Oct 20, 2010 48.18 48.64 48.15 48.51 48,242 +0.67(+1.39%)
Oct 19, 2010 47.94 48.25 47.82 47.84 10,692 -0.96(-1.96%)
Oct 18, 2010 48.45 48.80 48.45 48.80 11,096 +0.39(+0.80%)
Oct 15, 2010 48.31 48.41 48.24 48.41 9,567 +0.42(+0.88%)
Oct 14, 2010 48.09 48.18 47.98 47.99 20,729 -0.23(-0.47%)
Oct 13, 2010 47.97 48.23 47.97 48.22 11,189 +0.52(+1.09%)
Oct 12, 2010 47.09 47.77 47.09 47.70 32,461 +0.14(+0.30%)
Oct 11, 2010 47.49 47.62 47.46 47.56 6,378 +0.12(+0.26%)
Oct 08, 2010 47.44 47.51 47.05 47.44 14,104 +0.53(+1.12%)
Oct 07, 2010 46.95 47.04 46.91 46.91 3,082 -0.18(-0.37%)
Oct 06, 2010 47.23 47.23 46.96 47.08 66,686 -0.11(-0.24%)
Oct 05, 2010 46.74 47.21 46.74 47.20 16,743 +1.12(+2.44%)
Oct 04, 2010 46.62 46.63 46.08 46.08 16,170 -0.61(-1.32%)
Oct 01, 2010 46.69 46.91 46.52 46.69 232,855 +0.11(+0.23%)
Sep 30, 2010 47.01 47.06 46.43 46.58 23,121 -0.08(-0.17%)
Sep 29, 2010 46.64 46.80 46.64 46.66 17,199 -0.20(-0.43%)
Sep 28, 2010 46.42 46.87 46.35 46.87 13,612 +0.17(+0.36%)
Sep 27, 2010 46.75 46.75 46.70 46.70 4,100 -0.13(-0.28%)
Sep 24, 2010 46.46 46.84 46.46 46.83 4,102 +0.87(+1.89%)
Sep 23, 2010 45.95 46.26 45.95 45.96 7,818 -0.11(-0.23%)
Sep 22, 2010 46.15 46.15 46.07 46.07 341 -0.14(-0.30%)
Sep 21, 2010 46.57 46.57 46.21 46.21 7,403 +0.32(+0.71%)
Sep 20, 2010 45.88 45.88 45.88 45.88 569 +0.18(+0.38%)
Sep 17, 2010 45.71 45.81 45.59 45.71 13,411 +0.25(+0.56%)
Sep 15, 2010 45.34 45.46 45.34 45.45 2,397 +0.07(+0.16%)
Sep 14, 2010 45.23 45.57 45.10 45.38 42,257 +0.07(+0.15%)
Sep 13, 2010 45.14 45.31 45.12 45.31 16,401 +0.61(+1.36%)
Sep 10, 2010 44.57 44.73 44.57 44.71 29,158 +0.08(+0.18%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.