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:

Real Estate Vanguard ETF (NY: VNQ )

94.15 -1.62 (-1.69%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 36.69 36.78 36.53 36.53 114,534 -0.09(-0.25%)
Sep 28, 2006 36.81 36.81 36.46 36.62 148,777 -0.08(-0.21%)
Sep 27, 2006 36.38 36.74 36.27 36.70 87,180 +0.32(+0.88%)
Sep 26, 2006 36.48 36.49 36.30 36.38 90,329 -0.09(-0.24%)
Sep 25, 2006 36.56 36.57 36.19 36.46 443,183 -0.29(-0.79%)
Sep 22, 2006 36.64 36.87 36.41 36.75 183,413 +0.10(+0.26%)
Sep 21, 2006 37.02 37.13 36.50 36.66 225,724 -0.41(-1.11%)
Sep 20, 2006 37.30 37.39 36.97 37.07 170,818 -0.08(-0.22%)
Sep 19, 2006 36.84 37.17 36.84 37.15 68,681 +0.27(+0.74%)
Sep 18, 2006 36.95 37.12 36.82 36.88 111,189 -0.26(-0.71%)
Sep 15, 2006 36.88 37.19 36.88 37.14 148,580 +0.29(+0.80%)
Sep 14, 2006 36.94 36.94 36.68 36.85 155,271 -0.20(-0.53%)
Sep 13, 2006 36.92 37.14 36.75 37.04 98,594 +0.21(+0.57%)
Sep 12, 2006 36.50 36.85 36.31 36.84 117,880 +0.47(+1.29%)
Sep 11, 2006 36.09 36.40 35.97 36.37 79,111 +0.12(+0.32%)
Sep 08, 2006 35.92 36.29 35.70 36.25 90,919 +0.36(+1.01%)
Sep 07, 2006 36.23 36.23 35.87 35.89 137,560 -0.27(-0.74%)
Sep 06, 2006 36.33 36.34 36.16 36.16 78,127 -0.22(-0.60%)
Sep 05, 2006 36.15 36.38 36.03 36.38 123,784 +0.37(+1.02%)
Sep 01, 2006 36.38 36.38 36.01 36.01 61,400 -0.21(-0.58%)
Aug 31, 2006 36.36 36.40 35.22 36.22 253,078 +0.03(+0.08%)
Aug 30, 2006 36.03 36.25 35.95 36.19 129,491 +0.21(+0.59%)
Aug 29, 2006 36.01 36.01 35.72 35.98 79,111 +0.00(+0.01%)
Aug 28, 2006 35.62 35.97 35.53 35.97 76,750 +0.42(+1.19%)
Aug 25, 2006 35.61 35.67 35.49 35.55 89,345 -0.03(-0.07%)
Aug 24, 2006 35.46 35.62 35.41 35.58 43,295 +0.14(+0.39%)
Aug 23, 2006 35.83 35.83 35.34 35.44 95,249 -0.27(-0.77%)
Aug 22, 2006 35.49 35.74 35.34 35.71 97,020 +0.25(+0.71%)
Aug 21, 2006 35.23 35.48 35.18 35.46 97,807 +0.20(+0.57%)
Aug 18, 2006 35.25 35.28 35.05 35.26 44,672 +0.16(+0.45%)
Aug 17, 2006 35.16 35.26 35.04 35.10 133,230 -0.05(-0.14%)
Aug 16, 2006 35.20 35.20 35.11 35.15 84,622 +0.07(+0.19%)
Aug 15, 2006 35.00 35.14 34.99 35.09 102,727 +0.40(+1.14%)
Aug 14, 2006 34.58 34.98 34.51 34.69 93,871 +0.33(+0.96%)
Aug 11, 2006 34.63 34.63 34.22 34.36 74,782 -0.21(-0.62%)
Aug 10, 2006 34.60 34.69 34.22 34.58 180,067 +0.03(+0.08%)
Aug 09, 2006 34.99 34.99 34.55 34.55 102,530 -0.21(-0.61%)
Aug 08, 2006 35.31 35.31 34.69 34.76 119,848 -0.52(-1.48%)
Aug 07, 2006 35.66 35.66 35.20 35.29 63,958 -0.35(-0.98%)
Aug 04, 2006 35.36 35.66 35.36 35.64 44,475 +0.55(+1.58%)
Aug 03, 2006 34.64 35.09 34.64 35.08 72,223 +0.33(+0.95%)
Aug 02, 2006 34.83 34.89 34.70 34.75 123,587 -0.07(-0.19%)
Aug 01, 2006 34.86 34.89 34.46 34.82 1,711,530 -0.18(-0.52%)
Jul 31, 2006 35.07 35.10 34.77 35.00 99,184 -0.12(-0.33%)
Jul 28, 2006 34.68 35.13 34.68 35.12 72,617 +0.50(+1.45%)
Jul 27, 2006 34.91 35.02 34.61 34.61 103,514 -0.11(-0.32%)
Jul 26, 2006 34.62 34.78 34.54 34.73 110,008 +0.12(+0.35%)
Jul 25, 2006 34.46 34.67 34.35 34.60 207,816 +0.18(+0.52%)
Jul 24, 2006 34.00 34.43 33.92 34.43 117,880 +0.56(+1.65%)
Jul 21, 2006 34.35 34.35 33.81 33.87 142,086 -0.56(-1.64%)
Jul 20, 2006 34.92 34.92 34.43 34.43 95,839 -0.28(-0.82%)
Jul 19, 2006 34.22 34.74 34.22 34.72 175,147 +0.53(+1.55%)
Jul 18, 2006 33.86 34.22 33.65 34.19 107,450 +0.51(+1.51%)
Jul 17, 2006 33.76 33.78 33.59 33.68 82,850 +0.00(+0.00%)
Jul 14, 2006 33.99 34.12 33.68 33.68 128,507 -0.47(-1.37%)
Jul 13, 2006 34.49 34.59 34.08 34.15 125,161 -0.47(-1.35%)
Jul 12, 2006 34.63 34.63 34.44 34.61 218,442 +0.09(+0.26%)
Jul 11, 2006 34.53 34.60 34.25 34.52 210,767 +0.06(+0.16%)
Jul 10, 2006 34.34 34.50 34.15 34.47 222,378 +0.27(+0.79%)
Jul 07, 2006 34.37 34.46 33.99 34.20 101,743 -0.14(-0.41%)
Jul 06, 2006 34.24 34.34 34.09 34.34 58,645 +0.08(+0.24%)
Jul 05, 2006 34.28 34.31 33.73 34.26 153,894 -0.06(-0.16%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.