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

Dividend Appreciation ETF Vanguard (NY: VIG )

180.90 +2.25 (+1.26%)
Official Closing Price Updated: 6:30 PM EDT, May 31, 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 31, 2002 6.457 6.517 6.450 6.517 10,267 +0.07(+1.05%)
Oct 30, 2002 6.525 6.525 6.435 6.450 4,533 -0.01(-0.23%)
Oct 29, 2002 6.465 6.465 6.465 6.465 2,666 +0.04(+0.70%)
Oct 28, 2002 6.435 6.435 6.420 6.420 9,067 +0.04(+0.71%)
Oct 25, 2002 6.375 6.375 6.375 6.375 0 +0.00(+0.00%)
Oct 24, 2002 6.375 6.375 6.375 6.375 2,666 -0.08(-1.16%)
Oct 23, 2002 6.450 6.450 6.450 6.450 0 +0.00(+0.00%)
Oct 22, 2002 6.382 6.457 6.382 6.450 12,933 +0.07(+1.06%)
Oct 21, 2002 6.510 6.510 6.382 6.382 3,040,133 -0.10(-1.50%)
Oct 18, 2002 6.390 6.480 6.390 6.480 2,666 +0.11(+1.65%)
Oct 17, 2002 6.532 6.532 6.345 6.375 53,335 -0.23(-3.52%)
Oct 16, 2002 6.637 6.637 6.562 6.607 5,600 -0.08(-1.12%)
Oct 15, 2002 6.877 6.877 6.682 6.682 9,733 -0.23(-3.36%)
Oct 14, 2002 6.915 6.915 6.915 6.915 0 +0.00(+0.00%)
Oct 11, 2002 6.922 6.930 6.915 6.915 6,400 -0.01(-0.11%)
Oct 10, 2002 6.937 6.937 6.922 6.922 9,333 -0.05(-0.75%)
Oct 09, 2002 6.975 6.975 6.975 6.975 133 -0.03(-0.43%)
Oct 08, 2002 6.967 7.005 6.967 7.005 3,733 +0.04(+0.65%)
Oct 07, 2002 6.960 6.960 6.960 6.960 666 -0.04(-0.54%)
Oct 04, 2002 6.997 6.997 6.997 6.997 0 +0.00(+0.00%)
Oct 03, 2002 6.975 6.997 6.960 6.997 7,066 +0.07(+0.97%)
Oct 02, 2002 6.937 6.937 6.922 6.930 1,333 +0.00(+0.00%)
Oct 01, 2002 6.975 6.975 6.930 6.930 4,400 -0.07(-0.96%)
Sep 30, 2002 6.975 6.997 6.975 6.997 8,267 +0.01(+0.11%)
Sep 27, 2002 6.990 6.990 6.990 6.990 133 +0.02(+0.32%)
Sep 26, 2002 6.967 6.967 6.967 6.967 533 -0.01(-0.21%)
Sep 25, 2002 6.937 7.005 6.937 6.982 4,800 +0.06(+0.87%)
Sep 24, 2002 6.937 6.937 6.907 6.922 14,133 -0.02(-0.32%)
Sep 23, 2002 6.960 6.960 6.937 6.945 7,867 -0.01(-0.22%)
Sep 20, 2002 6.900 6.960 6.900 6.960 6,266 +0.01(+0.22%)
Sep 19, 2002 6.915 6.945 6.915 6.945 1,733 +0.04(+0.65%)
Sep 18, 2002 6.907 6.915 6.900 6.900 1,866 +0.02(+0.22%)
Sep 17, 2002 6.870 6.885 6.870 6.885 4,266 +0.01(+0.22%)
Sep 16, 2002 6.832 6.870 6.832 6.870 10,267 +0.04(+0.55%)
Sep 13, 2002 6.840 6.840 6.832 6.832 5,333 -0.01(-0.22%)
Sep 12, 2002 6.825 6.847 6.825 6.847 8,133 -0.03(-0.44%)
Sep 11, 2002 6.862 6.877 6.840 6.877 9,467 +0.01(+0.11%)
Sep 10, 2002 6.900 6.937 6.862 6.870 9,200 +0.05(+0.77%)
Sep 09, 2002 6.862 6.900 6.817 6.817 14,933 -0.01(-0.11%)
Sep 06, 2002 6.832 6.862 6.817 6.825 6,666 -0.01(-0.11%)
Sep 05, 2002 6.825 6.832 6.802 6.832 17,467 +0.00(+0.00%)
Sep 04, 2002 6.795 6.862 6.795 6.832 5,466 +0.04(+0.66%)
Sep 03, 2002 6.817 6.862 6.787 6.787 10,800 -0.03(-0.44%)
Aug 30, 2002 6.817 6.817 6.817 6.817 6,533 +0.03(+0.44%)
Aug 29, 2002 6.772 6.825 6.750 6.787 8,133 +0.03(+0.44%)
Aug 28, 2002 6.757 6.757 6.757 6.757 1,066 +0.00(+0.00%)
Aug 27, 2002 6.787 6.810 6.757 6.757 533,356 +0.00(+0.00%)
Aug 26, 2002 6.765 6.765 6.757 6.757 9,067 -0.01(-0.22%)
Aug 23, 2002 6.847 6.847 6.765 6.772 10,533 -0.08(-1.10%)
Aug 22, 2002 6.862 6.862 6.847 6.847 6,000 -0.07(-0.98%)
Aug 21, 2002 6.780 6.915 6.780 6.915 14,800 +0.13(+1.99%)
Aug 20, 2002 6.750 6.780 6.750 6.780 3,200 -0.10(-1.53%)
Aug 16, 2002 6.825 6.922 6.825 6.885 17,734 +0.09(+1.32%)
Aug 15, 2002 6.810 6.810 6.795 6.795 546,690 +0.01(+0.11%)
Aug 14, 2002 6.787 6.787 6.787 6.787 666 +0.00(+0.00%)
Aug 13, 2002 6.735 6.795 6.735 6.787 8,133 +0.05(+0.78%)
Aug 12, 2002 6.727 6.750 6.727 6.735 5,733 +0.01(+0.11%)
Aug 07, 2002 6.727 6.735 6.727 6.727 3,066 +0.02(+0.34%)
Aug 06, 2002 6.735 6.735 6.705 6.705 1,466 -0.04(-0.67%)
Aug 05, 2002 6.682 6.765 6.675 6.750 12,267 +0.10(+1.47%)
Aug 02, 2002 6.712 6.712 6.652 6.652 9,333 -0.06(-0.89%)
Aug 01, 2002 6.697 6.712 6.697 6.712 4,133 +0.02(+0.34%)
Jul 31, 2002 6.705 6.712 6.675 6.690 17,067 -0.02(-0.22%)
Jul 30, 2002 6.682 6.705 6.675 6.705 5,466 +0.02(+0.34%)
Jul 29, 2002 6.682 6.682 6.682 6.682 933 +0.01(+0.11%)
Jul 26, 2002 6.712 6.712 6.675 6.675 1,866 +0.01(+0.11%)
Jul 25, 2002 6.667 6.667 6.667 6.667 0 +0.00(+0.00%)
Jul 24, 2002 6.660 6.667 6.652 6.667 4,400 -0.04(-0.56%)
Jul 23, 2002 6.645 6.705 6.645 6.705 8,800 +0.02(+0.22%)
Jul 22, 2002 6.645 6.690 6.645 6.690 1,200 +0.05(+0.79%)
Jul 19, 2002 6.637 6.705 6.637 6.637 813,368 -0.05(-0.67%)
Jul 17, 2002 6.682 6.682 6.682 6.682 0 +0.05(+0.68%)
Jul 12, 2002 6.675 6.675 6.600 6.637 24,001 -0.11(-1.67%)
Jul 11, 2002 6.607 6.750 6.607 6.750 7,466 +0.07(+1.12%)
Jul 10, 2002 6.675 6.675 6.675 6.675 400 -0.03(-0.45%)
Jul 09, 2002 6.630 6.705 6.622 6.705 1,053,379 +0.08(+1.25%)
Jul 08, 2002 6.637 6.637 6.622 6.622 16,000 -0.01(-0.23%)
Jul 05, 2002 6.637 6.637 6.637 6.637 800 +0.05(+0.80%)
Jul 04, 2002 6.615 6.622 6.577 6.585 18,134 +0.00(+0.00%)
Jul 03, 2002 6.615 6.622 6.577 6.585 18,134 -0.07(-1.01%)
Jul 02, 2002 6.622 6.652 6.622 6.652 2,133 +0.02(+0.34%)
Jul 01, 2002 6.637 6.645 6.600 6.630 6,533 -0.01(-0.11%)
Jun 28, 2002 6.637 6.637 6.637 6.637 2,666 +0.04(+0.57%)
Jun 27, 2002 6.592 6.600 6.570 6.600 4,133 +0.02(+0.34%)
Jun 26, 2002 6.622 6.622 6.577 6.577 1,333 -0.05(-0.79%)
Jun 25, 2002 6.630 6.630 6.630 6.630 133 +0.06(+0.91%)
Jun 21, 2002 6.570 6.570 6.570 6.570 0 +0.00(+0.00%)
Jun 20, 2002 6.570 6.570 6.570 6.570 0 +0.00(+0.00%)
Jun 19, 2002 6.555 6.570 6.555 6.570 3,733 +0.02(+0.34%)
Jun 18, 2002 6.502 6.547 6.502 6.547 7,466 +0.02(+0.34%)
Jun 17, 2002 6.562 6.562 6.525 6.525 160,007 -0.04(-0.57%)
Jun 14, 2002 6.510 6.562 6.510 6.562 4,800 +0.07(+1.04%)
Jun 12, 2002 6.495 6.495 6.495 6.495 2,666 -0.01(-0.12%)
Jun 11, 2002 6.517 6.517 6.495 6.502 49,468 -0.04(-0.69%)
Jun 10, 2002 6.532 6.562 6.532 6.547 1,106,715 +0.01(+0.11%)
Jun 07, 2002 6.540 6.540 6.540 6.540 10,667 +0.00(+0.00%)
Jun 06, 2002 6.495 6.540 6.495 6.540 8,667 +0.05(+0.81%)
Jun 05, 2002 6.487 6.487 6.487 6.487 800 -0.02(-0.35%)
May 31, 2002 6.510 6.510 6.510 6.510 5,333 +0.00(+0.00%)
May 28, 2002 6.495 6.517 6.450 6.510 9,600 +0.01(+0.23%)
May 27, 2002 6.495 6.495 6.495 6.495 2,000 +0.00(+0.00%)
May 24, 2002 6.495 6.495 6.495 6.495 2,000 +0.00(+0.00%)
May 23, 2002 6.495 6.495 6.480 6.495 7,200 +0.00(+0.00%)
May 22, 2002 6.472 6.510 6.472 6.495 13,600 +0.04(+0.58%)
May 21, 2002 6.457 6.457 6.457 6.457 4,000 +0.01(+0.12%)
May 20, 2002 6.412 6.450 6.412 6.450 6,133 +0.04(+0.58%)
May 17, 2002 6.420 6.420 6.397 6.412 9,467 +0.00(+0.00%)
May 16, 2002 6.420 6.420 6.412 6.412 9,733 -0.03(-0.47%)
May 15, 2002 6.450 6.450 6.420 6.442 6,400 +0.00(+0.00%)
May 14, 2002 6.397 6.442 6.397 6.442 3,866 +0.05(+0.82%)
May 13, 2002 6.390 6.390 6.360 6.390 1,600 -0.04(-0.58%)
May 10, 2002 6.382 6.427 6.382 6.427 2,933 +0.05(+0.82%)
May 09, 2002 6.450 6.487 6.375 6.375 32,668 -0.06(-0.93%)
May 08, 2002 6.457 6.457 6.435 6.435 6,800 -0.02(-0.35%)
May 07, 2002 6.450 6.510 6.427 6.457 10,133 -0.05(-0.81%)
May 06, 2002 6.442 6.510 6.442 6.510 6,133 +0.07(+1.05%)
May 03, 2002 6.427 6.502 6.420 6.442 7,867 +0.03(+0.47%)
May 02, 2002 6.412 6.412 6.412 6.412 13,200 +0.00(+0.00%)
May 01, 2002 6.450 6.450 6.412 6.412 2,933 +0.00(+0.00%)
Apr 30, 2002 6.420 6.465 6.412 6.412 10,133 -0.01(-0.12%)
Apr 29, 2002 6.412 6.420 6.390 6.420 666 +0.02(+0.35%)
Apr 26, 2002 6.397 6.397 6.397 6.397 0 +0.00(+0.00%)
Apr 25, 2002 6.390 6.397 6.375 6.397 7,466 +0.02(+0.35%)
Apr 24, 2002 6.375 6.382 6.375 6.375 4,533 +0.00(+0.00%)
Apr 23, 2002 6.315 6.375 6.307 6.375 22,667 +0.04(+0.71%)
Apr 22, 2002 6.330 6.337 6.307 6.330 10,133 +0.01(+0.24%)
Apr 19, 2002 6.330 6.330 6.315 6.315 2,666 +0.02(+0.24%)
Apr 18, 2002 6.292 6.300 6.292 6.300 3,866 +0.01(+0.24%)
Apr 17, 2002 6.300 6.300 6.285 6.285 1,866 -0.01(-0.24%)
Apr 16, 2002 6.300 6.300 6.285 6.300 11,200 -0.04(-0.59%)
Apr 15, 2002 6.322 6.360 6.322 6.337 5,600 -0.02(-0.35%)
Apr 12, 2002 6.345 6.382 6.345 6.360 6,266 +0.03(+0.47%)
Apr 11, 2002 6.285 6.330 6.285 6.330 8,267 +0.01(+0.24%)
Apr 10, 2002 6.277 6.345 6.277 6.315 15,200 -0.04(-0.59%)
Apr 09, 2002 6.337 6.352 6.337 6.352 4,800 +0.04(+0.71%)
Apr 08, 2002 6.307 6.367 6.307 6.307 9,200 +0.01(+0.12%)
Apr 05, 2002 6.277 6.300 6.277 6.300 3,066 +0.04(+0.60%)
Apr 04, 2002 6.285 6.285 6.262 6.262 8,267 -0.02(-0.36%)
Apr 03, 2002 6.277 6.285 6.277 6.285 9,733 +0.02(+0.36%)
Apr 02, 2002 6.255 6.277 6.255 6.262 8,133 -0.01(-0.12%)
Apr 01, 2002 6.270 6.285 6.270 6.270 8,933 +0.00(+0.00%)
Mar 29, 2002 6.270 6.285 6.270 6.270 373,349 +0.00(+0.00%)
Mar 28, 2002 6.270 6.285 6.270 6.270 3,733 +0.01(+0.12%)
Mar 27, 2002 6.270 6.270 6.255 6.262 3,866 +0.02(+0.36%)
Mar 26, 2002 6.262 6.262 6.240 6.240 933 -0.04(-0.72%)
Mar 25, 2002 6.255 6.285 6.255 6.285 8,400 +0.04(+0.60%)
Mar 22, 2002 6.330 6.330 6.247 6.247 4,666 -0.07(-1.07%)
Mar 21, 2002 6.315 6.315 6.315 6.315 2,666 -0.04(-0.71%)
Mar 20, 2002 6.345 6.360 6.345 6.360 4,533 +0.02(+0.36%)
Mar 19, 2002 6.330 6.337 6.292 6.337 23,201 -0.04(-0.71%)
Mar 18, 2002 6.382 6.382 6.382 6.382 0 +0.00(+0.00%)
Mar 15, 2002 6.382 6.382 6.382 6.382 1,200 -0.01(-0.12%)
Mar 14, 2002 6.390 6.427 6.390 6.390 7,466 -0.05(-0.70%)
Mar 13, 2002 6.375 6.435 6.375 6.435 17,467 +0.06(+0.94%)
Mar 12, 2002 6.435 6.435 6.367 6.375 10,400 -0.09(-1.39%)
Mar 11, 2002 6.457 6.465 6.457 6.465 2,666 +0.06(+0.94%)
Mar 08, 2002 6.525 6.525 6.405 6.405 14,133 -0.13(-2.06%)
Mar 07, 2002 6.540 6.540 6.517 6.540 4,400 -0.01(-0.23%)
Mar 06, 2002 6.525 6.555 6.502 6.555 4,133 +0.04(+0.58%)
Mar 05, 2002 6.517 6.517 6.517 6.517 1,333 +0.01(+0.23%)
Mar 04, 2002 6.517 6.555 6.502 6.502 12,933 -0.02(-0.34%)
Mar 01, 2002 6.555 6.555 6.525 6.525 2,133 +0.00(+0.00%)
Feb 28, 2002 6.532 6.570 6.517 6.525 12,800 -0.01(-0.11%)
Feb 27, 2002 6.540 6.540 6.532 6.532 800 +0.01(+0.23%)
Feb 26, 2002 6.540 6.540 6.517 6.517 9,467 -0.02(-0.34%)
Feb 25, 2002 6.547 6.562 6.540 6.540 5,466 -0.04(-0.57%)
Feb 22, 2002 6.562 6.577 6.562 6.577 600,026 -0.02(-0.34%)
Feb 21, 2002 6.570 6.600 6.570 6.600 4,000 +0.02(+0.34%)
Feb 20, 2002 6.607 6.607 6.577 6.577 3,466 -0.02(-0.34%)
Feb 19, 2002 6.600 6.600 6.570 6.600 8,400 +0.03(+0.46%)
Feb 18, 2002 6.570 6.570 6.570 6.570 2,666 +0.00(+0.00%)
Feb 15, 2002 6.570 6.570 6.570 6.570 2,666 +0.00(+0.00%)
Feb 14, 2002 6.570 6.570 6.570 6.570 0 +0.00(+0.00%)
Feb 13, 2002 6.570 6.585 6.570 6.570 1,466 -0.03(-0.45%)
Feb 12, 2002 6.570 6.600 6.570 6.600 9,467 +0.03(+0.46%)
Feb 11, 2002 6.577 6.585 6.570 6.570 4,266 +0.01(+0.11%)
Feb 08, 2002 6.547 6.562 6.532 6.562 53,335 -0.01(-0.11%)
Feb 07, 2002 6.540 6.570 6.532 6.570 9,467 +0.00(+0.00%)
Feb 06, 2002 6.570 6.570 6.570 6.570 266 -0.02(-0.23%)
Feb 05, 2002 6.585 6.585 6.585 6.585 666 -0.01(-0.23%)
Feb 04, 2002 6.555 6.600 6.555 6.600 9,333 +0.07(+1.03%)
Feb 01, 2002 6.517 6.532 6.517 6.532 3,200 +0.04(+0.69%)
Jan 31, 2002 6.457 6.495 6.457 6.487 10,533 +0.02(+0.35%)
Jan 30, 2002 6.450 6.465 6.450 6.465 4,133 +0.04(+0.58%)
Jan 29, 2002 6.397 6.435 6.375 6.427 20,000 +0.04(+0.59%)
Jan 28, 2002 6.450 6.487 6.390 6.390 21,467 -0.13(-2.07%)
Jan 25, 2002 6.457 6.525 6.450 6.525 19,334 +0.07(+1.05%)
Jan 24, 2002 6.502 6.502 6.457 6.457 7,066 -0.07(-1.03%)
Jan 23, 2002 6.495 6.555 6.495 6.525 12,933 +0.07(+1.05%)
Jan 22, 2002 6.465 6.465 6.457 6.457 4,400 -0.03(-0.46%)
Jan 21, 2002 6.487 6.487 6.487 6.487 400 +0.00(+0.00%)
Jan 18, 2002 6.487 6.487 6.487 6.487 400 +0.03(+0.46%)
Jan 17, 2002 6.442 6.480 6.442 6.457 5,733 +0.01(+0.12%)
Jan 16, 2002 6.472 6.472 6.435 6.450 6,133 +0.00(+0.00%)
Jan 15, 2002 6.390 6.450 6.390 6.450 10,133 +0.05(+0.82%)
Jan 14, 2002 6.337 6.427 6.337 6.397 12,800 +0.02(+0.35%)
Jan 11, 2002 6.337 6.420 6.337 6.375 22,667 +0.04(+0.59%)
Jan 10, 2002 6.360 6.360 6.337 6.337 573,358 +0.04(+0.60%)
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.