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

Russell 3000 Vanguard (NQ: VTHR )

259.02 +1.11 (+0.43%)
Official Closing Price Updated: 4:15 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 258.47 259.27 258.47 259.02 9,907 +1.11(+0.43%)
Oct 17, 2024 259.30 259.30 257.91 257.91 9,855 +0.03(+0.01%)
Oct 16, 2024 256.78 258.22 256.78 257.88 13,148 +0.94(+0.37%)
Oct 15, 2024 258.40 258.94 256.36 256.94 9,912 -1.73(-0.67%)
Oct 14, 2024 257.38 258.75 257.22 258.67 16,193 +2.35(+0.92%)
Oct 11, 2024 255.13 256.74 255.13 256.32 9,926 +1.66(+0.65%)
Oct 10, 2024 254.46 255.12 254.00 254.66 11,556 -0.61(-0.24%)
Oct 09, 2024 253.70 255.27 253.70 255.27 6,432 +1.87(+0.74%)
Oct 08, 2024 251.85 253.49 251.85 253.40 6,821 +2.06(+0.82%)
Oct 07, 2024 253.09 253.09 250.84 251.34 18,368 -2.31(-0.91%)
Oct 04, 2024 253.43 253.65 251.64 253.65 11,058 +2.32(+0.92%)
Oct 03, 2024 250.75 251.68 250.41 251.33 38,580 -0.42(-0.17%)
Oct 02, 2024 250.82 251.99 250.82 251.75 7,163 +0.04(+0.02%)
Oct 01, 2024 254.09 254.09 250.60 251.71 16,190 -1.96(-0.77%)
Sep 30, 2024 252.71 253.98 252.41 253.67 20,569 +0.71(+0.28%)
Sep 27, 2024 254.15 254.15 252.59 252.96 81,575 -0.28(-0.11%)
Sep 26, 2024 253.84 253.88 252.63 253.24 13,927 +1.40(+0.55%)
Sep 25, 2024 253.08 253.08 251.68 251.84 13,136 -1.10(-0.44%)
Sep 24, 2024 252.91 252.95 251.52 252.95 84,904 +0.81(+0.32%)
Sep 23, 2024 252.21 252.44 251.78 252.13 8,562 +0.80(+0.32%)
Sep 20, 2024 251.56 251.84 250.79 251.34 6,579 -0.94(-0.37%)
Sep 19, 2024 252.46 252.91 251.42 252.27 10,023 +4.60(+1.86%)
Sep 18, 2024 248.53 249.95 247.68 247.68 7,481 -0.99(-0.40%)
Sep 17, 2024 249.49 249.89 247.99 248.66 10,193 +0.30(+0.12%)
Sep 16, 2024 247.53 248.41 247.29 248.37 12,188 +0.46(+0.19%)
Sep 13, 2024 246.74 248.05 246.74 247.91 6,930 +1.83(+0.75%)
Sep 12, 2024 244.37 246.07 243.54 246.07 4,436 +2.30(+0.94%)
Sep 11, 2024 241.42 244.01 237.94 243.77 16,414 +2.15(+0.89%)
Sep 10, 2024 241.65 241.65 239.56 241.62 10,148 +1.08(+0.45%)
Sep 09, 2024 239.97 241.03 239.29 240.54 9,445 +2.47(+1.04%)
Sep 06, 2024 242.25 242.25 237.81 238.07 8,311 -4.21(-1.74%)
Sep 05, 2024 242.92 243.95 241.45 242.28 21,416 -0.65(-0.27%)
Sep 04, 2024 242.38 244.31 242.38 242.92 31,002 -0.71(-0.29%)
Sep 03, 2024 247.60 247.60 242.83 243.63 11,703 -5.23(-2.10%)
Aug 30, 2024 247.70 248.96 245.83 248.86 15,370 +2.19(+0.89%)
Aug 29, 2024 247.21 248.47 246.17 246.67 10,278 +0.73(+0.30%)
Aug 28, 2024 247.19 247.41 245.09 245.94 8,925 -1.57(-0.64%)
Aug 27, 2024 246.42 247.91 246.42 247.52 8,354 +0.28(+0.11%)
Aug 26, 2024 248.44 249.21 246.98 247.24 12,051 -0.99(-0.40%)
Aug 23, 2024 246.37 248.23 246.37 248.23 18,247 +3.41(+1.39%)
Aug 22, 2024 247.90 247.90 244.62 244.82 8,789 -2.34(-0.95%)
Aug 21, 2024 246.49 247.38 246.06 247.16 27,238 +1.16(+0.47%)
Aug 20, 2024 246.53 246.81 245.38 246.00 23,385 -0.68(-0.27%)
Aug 19, 2024 244.53 246.68 244.53 246.68 30,012 +2.63(+1.08%)
Aug 16, 2024 242.77 244.28 242.77 244.05 9,650 +0.33(+0.13%)
Aug 15, 2024 242.22 243.81 242.09 243.72 9,137 +4.25(+1.77%)
Aug 14, 2024 239.25 239.84 238.14 239.47 14,450 +0.81(+0.34%)
Aug 13, 2024 236.24 238.68 236.24 238.67 6,879 +3.74(+1.59%)
Aug 12, 2024 235.87 235.87 234.45 234.93 10,170 +0.06(+0.03%)
Aug 09, 2024 233.22 235.26 233.22 234.87 7,137 +0.76(+0.32%)
Aug 08, 2024 231.04 234.27 231.04 234.11 23,578 +5.34(+2.34%)
Aug 07, 2024 233.40 234.28 228.44 228.77 8,836 -1.61(-0.70%)
Aug 06, 2024 229.53 233.28 228.89 230.37 13,558 +2.53(+1.11%)
Aug 05, 2024 224.06 230.88 223.75 227.84 38,692 -7.29(-3.10%)
Aug 02, 2024 235.56 236.55 232.98 235.13 14,658 -4.82(-2.01%)
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.