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 )

180.28 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 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 (%)
Dec 30, 2005 0 +0.00(+0.00%)
Dec 29, 2005 0 +0.00(+0.00%)
Dec 28, 2005 0 +0.00(+0.00%)
Dec 23, 2005 0 +0.00(+0.00%)
Dec 22, 2005 0 +0.00(+0.00%)
Dec 21, 2005 0 +0.00(+0.00%)
Dec 20, 2005 0 +0.00(+0.00%)
Dec 19, 2005 0 +0.00(+0.00%)
Dec 16, 2005 0 +0.00(+0.00%)
Dec 15, 2005 0 +0.00(+0.00%)
Dec 14, 2005 0 +0.00(+0.00%)
Dec 13, 2005 0 +0.00(+0.00%)
Dec 12, 2005 0 +0.00(+0.00%)
Dec 09, 2005 0 +0.00(+0.00%)
Dec 08, 2005 0 +0.00(+0.00%)
Dec 07, 2005 0 +0.00(+0.00%)
Dec 06, 2005 0 +0.00(+0.00%)
Dec 05, 2005 0 +0.00(+0.00%)
Dec 02, 2005 0 +0.00(+0.00%)
Dec 01, 2005 0 +0.00(+0.00%)
Nov 30, 2005 0 +0.00(+0.00%)
Nov 29, 2005 0 +0.00(+0.00%)
Nov 28, 2005 0 +0.00(+0.00%)
Nov 25, 2005 0 +0.00(+0.00%)
Nov 23, 2005 0 +0.00(+0.00%)
Nov 22, 2005 0 +0.00(+0.00%)
Nov 21, 2005 0 +0.00(+0.00%)
Nov 18, 2005 0 +0.00(+0.00%)
Nov 17, 2005 0 +0.00(+0.00%)
Nov 16, 2005 0 +0.00(+0.00%)
Nov 15, 2005 0 +0.00(+0.00%)
Nov 14, 2005 0 +0.00(+0.00%)
Nov 11, 2005 0 +0.00(+0.00%)
Nov 10, 2005 0 +0.00(+0.00%)
Nov 09, 2005 0 +0.00(+0.00%)
Nov 08, 2005 0 +0.00(+0.00%)
Nov 07, 2005 0 +0.00(+0.00%)
Nov 04, 2005 0 +0.00(+0.00%)
Nov 03, 2005 0 +0.00(+0.00%)
Nov 02, 2005 0 +0.00(+0.00%)
Nov 01, 2005 0 +0.00(+0.00%)
Oct 31, 2005 0 +0.00(+0.00%)
Oct 28, 2005 0 +0.00(+0.00%)
Oct 27, 2005 0 +0.00(+0.00%)
Oct 26, 2005 0 +0.00(+0.00%)
Oct 25, 2005 0 +0.00(+0.00%)
Oct 24, 2005 0 +0.00(+0.00%)
Oct 21, 2005 0 +0.00(+0.00%)
Oct 20, 2005 0 +0.00(+0.00%)
Oct 19, 2005 0 +0.00(+0.00%)
Oct 18, 2005 0 +0.00(+0.00%)
Oct 17, 2005 0 +0.00(+0.00%)
Oct 14, 2005 0 +0.00(+0.00%)
Oct 13, 2005 0 +0.00(+0.00%)
Oct 12, 2005 0 +0.00(+0.00%)
Oct 11, 2005 0 +0.00(+0.00%)
Oct 10, 2005 0 +0.00(+0.00%)
Oct 07, 2005 0 +0.00(+0.00%)
Oct 06, 2005 0 +0.00(+0.00%)
Oct 05, 2005 0 +0.00(+0.00%)
Oct 04, 2005 0 +0.00(+0.00%)
Oct 03, 2005 0 +0.00(+0.00%)
Sep 30, 2005 0 +0.00(+0.00%)
Sep 29, 2005 0 +0.00(+0.00%)
Sep 22, 2005 6.885 6.885 6.885 6.885 0 +0.00(+0.00%)
Sep 21, 2005 6.885 6.885 6.885 6.885 0 +0.00(+0.00%)
Sep 20, 2005 6.885 6.885 6.885 6.885 0 +0.00(+0.00%)
Sep 19, 2005 6.885 6.885 6.885 6.885 0 +0.00(+0.00%)
Sep 16, 2005 6.885 6.885 6.885 6.885 0 +0.00(+0.00%)
Sep 15, 2005 6.885 6.885 6.885 6.885 0 +0.00(+0.00%)
Sep 14, 2005 6.885 6.885 6.885 6.885 0 +0.00(+0.00%)
Sep 13, 2005 6.885 6.885 6.885 6.885 0 +0.00(+0.00%)
Sep 12, 2005 6.885 6.885 6.885 6.885 0 +0.00(+0.00%)
Sep 09, 2005 6.885 6.885 6.885 6.885 0 +0.00(+0.00%)
Sep 08, 2005 6.885 6.885 6.885 6.885 0 +0.00(+0.00%)
Sep 07, 2005 6.885 6.885 6.885 6.885 0 +0.00(+0.00%)
Sep 06, 2005 6.885 6.885 6.885 6.885 0 +0.00(+0.00%)
Sep 02, 2005 6.885 6.885 6.885 6.885 0 +0.00(+0.00%)
Sep 01, 2005 6.885 6.885 6.885 6.885 0 +0.00(+0.00%)
Aug 31, 2005 6.885 6.885 6.885 6.885 0 +0.00(+0.00%)
Aug 30, 2005 6.885 6.885 6.885 6.885 0 +0.00(+0.00%)
Aug 29, 2005 6.885 6.885 6.885 6.885 0 +0.00(+0.00%)
Aug 26, 2005 6.885 6.885 6.885 6.885 0 +0.00(+0.00%)
Aug 25, 2005 6.780 6.892 6.780 6.885 10,933 +0.10(+1.55%)
Aug 24, 2005 6.787 6.787 6.780 6.780 4,933 +0.02(+0.33%)
Aug 23, 2005 6.757 6.757 6.757 6.757 2,266 -0.04(-0.66%)
Aug 22, 2005 6.780 6.802 6.780 6.802 2,666 -0.05(-0.77%)
Aug 19, 2005 6.855 6.862 6.855 6.855 8,400 +0.01(+0.11%)
Aug 18, 2005 6.810 6.862 6.810 6.847 10,133 +0.03(+0.44%)
Aug 17, 2005 6.795 6.817 6.750 6.817 7,333 +0.04(+0.66%)
Aug 16, 2005 6.787 6.787 6.772 6.772 2,800 -0.01(-0.11%)
Aug 15, 2005 6.750 6.787 6.750 6.780 5,466 -0.02(-0.33%)
Aug 12, 2005 6.750 6.802 6.735 6.802 3,733 +0.01(+0.22%)
Aug 11, 2005 6.727 6.787 6.727 6.787 5,333 +0.07(+1.00%)
Aug 10, 2005 6.720 6.727 6.712 6.720 3,066 +0.00(+0.00%)
Aug 09, 2005 6.787 6.787 6.690 6.720 12,667 -0.03(-0.44%)
Aug 08, 2005 6.810 6.810 6.750 6.750 3,866 +0.00(+0.00%)
Aug 05, 2005 6.787 6.787 6.750 6.750 4,533 -0.06(-0.88%)
Aug 04, 2005 6.772 6.847 6.772 6.810 9,467 +0.03(+0.44%)
Aug 03, 2005 6.780 6.780 6.780 6.780 6,266 -0.03(-0.44%)
Aug 02, 2005 6.772 6.825 6.772 6.810 18,534 +0.02(+0.33%)
Aug 01, 2005 6.787 6.810 6.787 6.787 3,200 +0.01(+0.11%)
Jul 29, 2005 6.795 6.795 6.765 6.780 14,400 +0.00(+0.00%)
Jul 28, 2005 6.802 6.817 6.780 6.780 6,000 -0.01(-0.11%)
Jul 27, 2005 6.795 6.795 6.787 6.787 800 +0.00(+0.00%)
Jul 26, 2005 6.750 6.787 6.750 6.787 7,466 +0.02(+0.22%)
Jul 25, 2005 6.750 6.787 6.727 6.772 19,334 +0.01(+0.11%)
Jul 22, 2005 6.757 6.780 6.757 6.765 16,667 +0.02(+0.22%)
Jul 21, 2005 6.750 6.750 6.750 6.750 1,600 -0.04(-0.55%)
Jul 20, 2005 6.787 6.787 6.787 6.787 1,200 +0.07(+1.00%)
Jul 19, 2005 6.787 6.787 6.720 6.720 2,800 -0.05(-0.78%)
Jul 18, 2005 6.817 6.817 6.772 6.772 3,200 +0.01(+0.11%)
Jul 15, 2005 6.765 6.765 6.765 6.765 9,067 +0.00(+0.00%)
Jul 14, 2005 6.795 6.795 6.765 6.765 3,066 -0.02(-0.33%)
Jul 13, 2005 6.780 6.787 6.780 6.787 933 +0.01(+0.11%)
Jul 12, 2005 6.825 6.825 6.772 6.780 7,066 -0.01(-0.11%)
Jul 11, 2005 6.780 6.795 6.780 6.787 7,200 -0.03(-0.44%)
Jul 08, 2005 6.825 6.825 6.817 6.817 800 +0.00(+0.00%)
Jul 07, 2005 6.817 6.817 6.817 6.817 2,133 +0.03(+0.44%)
Jul 06, 2005 6.787 6.787 6.787 6.787 133 +0.00(+0.00%)
Jul 05, 2005 6.787 6.787 6.787 6.787 1,333 +0.02(+0.22%)
Jul 01, 2005 6.772 6.772 6.772 6.772 666 -0.02(-0.22%)
Jun 30, 2005 6.825 6.840 6.780 6.787 5,200 +0.00(+0.00%)
Jun 29, 2005 6.840 6.840 6.772 6.787 3,466 -0.04(-0.55%)
Jun 28, 2005 6.847 6.855 6.825 6.825 4,666 +0.05(+0.78%)
Jun 27, 2005 6.825 6.825 6.772 6.772 1,200 -0.02(-0.33%)
Jun 24, 2005 6.862 6.862 6.787 6.795 1,066 -0.07(-0.98%)
Jun 23, 2005 6.862 6.862 6.862 6.862 1,333 +0.05(+0.77%)
Jun 22, 2005 6.750 6.810 6.712 6.810 13,467 +0.07(+1.11%)
Jun 21, 2005 6.750 6.757 6.690 6.735 11,467 +0.01(+0.22%)
Jun 20, 2005 6.765 6.765 6.720 6.720 4,800 -0.04(-0.67%)
Jun 17, 2005 6.802 6.810 6.712 6.765 4,533 -0.04(-0.66%)
Jun 16, 2005 6.765 6.810 6.765 6.810 4,266 +0.04(+0.55%)
Jun 15, 2005 6.787 6.787 6.690 6.772 7,867 -0.03(-0.44%)
Jun 14, 2005 6.802 6.802 6.802 6.802 133 +0.04(+0.55%)
Jun 13, 2005 6.772 6.772 6.727 6.765 15,067 -0.01(-0.22%)
Jun 10, 2005 6.757 6.780 6.727 6.780 8,267 +0.03(+0.44%)
Jun 09, 2005 6.765 6.765 6.690 6.750 3,066 +0.00(+0.00%)
Jun 08, 2005 6.750 6.750 6.742 6.750 1,466 -0.02(-0.22%)
Jun 07, 2005 6.780 6.780 6.750 6.765 5,733 +0.01(+0.11%)
Jun 06, 2005 6.757 6.757 6.757 6.757 266 +0.00(+0.00%)
Jun 03, 2005 6.780 6.795 6.757 6.757 23,467 +0.01(+0.11%)
Jun 02, 2005 6.772 6.780 6.742 6.750 6,800 +0.00(+0.00%)
Jun 01, 2005 6.735 6.765 6.727 6.750 10,000 +0.03(+0.45%)
May 31, 2005 6.727 6.735 6.712 6.720 6,933 +0.01(+0.22%)
May 27, 2005 6.705 6.705 6.675 6.705 79,336 +0.02(+0.34%)
May 26, 2005 6.712 6.712 6.645 6.682 15,600 -0.03(-0.45%)
May 25, 2005 6.742 6.742 6.652 6.712 70,803 -0.03(-0.44%)
May 24, 2005 6.667 6.742 6.660 6.742 17,200 +0.07(+1.01%)
May 23, 2005 6.660 6.675 6.637 6.675 18,134 +0.04(+0.56%)
May 20, 2005 6.660 6.660 6.637 6.637 4,400 -0.02(-0.34%)
May 19, 2005 6.660 6.660 6.645 6.660 10,400 +0.01(+0.11%)
May 18, 2005 6.622 6.660 6.622 6.652 42,268 +0.01(+0.11%)
May 17, 2005 6.622 6.645 6.622 6.645 9,600 +0.02(+0.34%)
May 16, 2005 6.622 6.622 6.622 6.622 1,600 -0.01(-0.23%)
May 13, 2005 6.630 6.652 6.630 6.637 2,400 +0.02(+0.34%)
May 12, 2005 6.615 6.615 6.615 6.615 800 +0.01(+0.23%)
May 11, 2005 6.585 6.622 6.585 6.600 48,002 -0.01(-0.11%)
May 10, 2005 6.675 6.675 6.607 6.607 2,933 +0.01(+0.11%)
May 09, 2005 6.607 6.690 6.600 6.600 14,267 +0.00(+0.00%)
May 06, 2005 6.577 6.600 6.577 6.600 5,866 -0.02(-0.34%)
May 05, 2005 6.720 6.720 6.540 6.622 52,802 -0.04(-0.67%)
May 04, 2005 6.667 6.667 6.667 6.667 0 +0.00(+0.00%)
May 03, 2005 6.652 6.667 6.652 6.667 2,533 -0.04(-0.67%)
May 02, 2005 6.667 6.735 6.667 6.712 933 -0.03(-0.44%)
Apr 29, 2005 6.690 6.742 6.690 6.742 2,400 +0.09(+1.35%)
Apr 28, 2005 6.727 6.742 6.615 6.652 8,800 -0.02(-0.34%)
Apr 27, 2005 6.675 6.675 6.675 6.675 1,333 -0.07(-1.11%)
Apr 26, 2005 6.712 6.750 6.712 6.750 23,734 +0.04(+0.67%)
Apr 25, 2005 6.667 6.712 6.667 6.705 5,733 +0.05(+0.68%)
Apr 22, 2005 6.697 6.697 6.652 6.660 6,533 -0.05(-0.67%)
Apr 21, 2005 6.712 6.712 6.705 6.705 7,200 -0.01(-0.11%)
Apr 20, 2005 6.742 6.742 6.712 6.712 2,000 -0.03(-0.44%)
Apr 19, 2005 6.832 6.832 6.705 6.742 19,467 +0.11(+1.70%)
Apr 18, 2005 6.622 6.630 6.622 6.630 800 +0.02(+0.34%)
Apr 15, 2005 6.607 6.607 6.607 6.607 0 +0.00(+0.00%)
Apr 14, 2005 6.637 6.637 6.607 6.607 3,466 -0.03(-0.45%)
Apr 13, 2005 6.622 6.637 6.622 6.637 5,866 -0.06(-0.90%)
Apr 12, 2005 6.622 6.750 6.600 6.697 33,201 +0.07(+1.02%)
Apr 11, 2005 6.712 6.727 6.607 6.630 145,073 +0.11(+1.73%)
Apr 08, 2005 6.480 6.517 6.480 6.517 25,467 +0.05(+0.81%)
Apr 07, 2005 6.487 6.510 6.457 6.465 16,267 -0.02(-0.35%)
Apr 06, 2005 6.465 6.510 6.465 6.487 10,800 +0.02(+0.35%)
Apr 05, 2005 6.502 6.502 6.450 6.465 14,400 -0.02(-0.23%)
Apr 04, 2005 6.487 6.487 6.480 6.480 2,800 -0.01(-0.12%)
Apr 01, 2005 6.487 6.525 6.487 6.487 3,066 +0.00(+0.00%)
Mar 31, 2005 6.472 6.510 6.457 6.487 7,867 +0.04(+0.70%)
Mar 30, 2005 6.487 6.487 6.442 6.442 3,200 -0.01(-0.12%)
Mar 29, 2005 6.397 6.457 6.397 6.450 10,133 +0.07(+1.06%)
Mar 28, 2005 6.405 6.465 6.352 6.382 21,334 -0.01(-0.23%)
Mar 24, 2005 6.457 6.457 6.397 6.397 933 -0.02(-0.35%)
Mar 23, 2005 6.517 6.517 6.300 6.420 20,534 -0.11(-1.72%)
Mar 22, 2005 6.540 6.540 6.510 6.532 17,600 -0.01(-0.11%)
Mar 21, 2005 6.525 6.540 6.525 6.540 16,400 -0.04(-0.57%)
Mar 18, 2005 6.577 6.577 6.577 6.577 133 +0.00(+0.00%)
Mar 17, 2005 6.547 6.577 6.547 6.577 1,600 +0.03(+0.46%)
Mar 16, 2005 6.517 6.582 6.517 6.547 7,333 -0.04(-0.68%)
Mar 15, 2005 6.592 6.592 6.592 6.592 2,533 +0.04(+0.57%)
Mar 14, 2005 6.600 6.622 6.525 6.555 3,200 -0.04(-0.68%)
Mar 11, 2005 6.675 6.675 6.600 6.600 1,600 -0.09(-1.35%)
Mar 10, 2005 6.690 6.690 6.690 6.690 3,066 -0.02(-0.22%)
Mar 09, 2005 6.705 6.735 6.705 6.705 14,133 +0.00(+0.00%)
Mar 08, 2005 6.712 6.712 6.705 6.705 2,000 -0.01(-0.11%)
Mar 07, 2005 6.712 6.720 6.712 6.712 8,800 -0.02(-0.22%)
Mar 04, 2005 6.712 6.727 6.712 6.727 1,200 +0.02(+0.22%)
Mar 03, 2005 6.705 6.712 6.705 6.712 1,733 +0.01(+0.22%)
Mar 02, 2005 6.690 6.727 6.690 6.697 4,533 +0.01(+0.11%)
Mar 01, 2005 6.780 6.780 6.675 6.690 15,867 -0.08(-1.16%)
Feb 28, 2005 6.772 6.795 6.765 6.768 5,200 +0.01(+0.17%)
Feb 25, 2005 6.780 6.780 6.747 6.757 933 +0.00(+0.00%)
Feb 24, 2005 6.735 6.765 6.735 6.757 4,400 +0.02(+0.33%)
Feb 23, 2005 6.727 6.757 6.727 6.735 2,933 +0.01(+0.11%)
Feb 22, 2005 6.772 6.772 6.690 6.727 12,000 -0.04(-0.66%)
Feb 18, 2005 6.780 6.802 6.772 6.772 7,733 -0.03(-0.44%)
Feb 17, 2005 6.810 6.825 6.795 6.802 7,333 -0.01(-0.11%)
Feb 16, 2005 6.855 6.855 6.795 6.810 10,000 -0.01(-0.22%)
Feb 15, 2005 6.840 6.840 6.825 6.825 8,667 +0.00(+0.00%)
Feb 14, 2005 6.825 6.825 6.825 6.825 6,666 -0.01(-0.11%)
Feb 11, 2005 6.832 6.832 6.832 6.832 666 -0.01(-0.22%)
Feb 10, 2005 6.840 6.862 6.840 6.847 4,000 +0.01(+0.22%)
Feb 09, 2005 6.847 6.855 6.825 6.832 9,333 +0.02(+0.33%)
Feb 08, 2005 6.810 6.817 6.810 6.810 28,134 -0.01(-0.22%)
Feb 07, 2005 6.862 6.862 6.825 6.825 2,400 -0.03(-0.44%)
Feb 04, 2005 6.817 6.855 6.817 6.855 18,000 +0.05(+0.77%)
Feb 03, 2005 6.802 6.802 6.802 6.802 1,333 +0.00(+0.00%)
Feb 02, 2005 6.817 6.817 6.802 6.802 5,466 +0.01(+0.11%)
Feb 01, 2005 6.795 6.817 6.795 6.795 3,866 +0.00(+0.00%)
Jan 31, 2005 6.780 6.810 6.780 6.795 5,333 +0.04(+0.55%)
Jan 28, 2005 6.765 6.765 6.727 6.757 5,600 +0.02(+0.33%)
Jan 27, 2005 6.720 6.750 6.705 6.735 4,666 +0.01(+0.22%)
Jan 26, 2005 6.772 6.772 6.720 6.720 266 -0.04(-0.67%)
Jan 25, 2005 6.750 6.765 6.750 6.765 2,933 +0.02(+0.22%)
Jan 24, 2005 6.742 6.772 6.742 6.750 9,733 +0.04(+0.67%)
Jan 21, 2005 6.735 6.735 6.690 6.705 2,933 +0.02(+0.34%)
Jan 20, 2005 6.705 6.727 6.682 6.682 11,467 -0.03(-0.45%)
Jan 19, 2005 6.667 6.712 6.667 6.712 10,133 +0.08(+1.13%)
Jan 18, 2005 6.712 6.712 6.592 6.637 71,736 -0.08(-1.12%)
Jan 14, 2005 6.705 6.712 6.705 6.712 2,266 -0.02(-0.22%)
Jan 13, 2005 6.690 6.727 6.675 6.727 5,733 -0.01(-0.11%)
Jan 12, 2005 6.735 6.735 6.735 6.735 800 +0.01(+0.22%)
Jan 11, 2005 6.787 6.787 6.705 6.720 2,133 -0.03(-0.44%)
Jan 10, 2005 6.705 6.750 6.675 6.750 5,466 +0.03(+0.45%)
Jan 07, 2005 6.802 6.847 6.705 6.720 10,267 -0.09(-1.32%)
Jan 06, 2005 6.810 6.810 6.810 6.810 800 -0.07(-1.09%)
Jan 05, 2005 6.787 6.937 6.787 6.885 6,933 +0.11(+1.66%)
Jan 04, 2005 6.735 6.772 6.735 6.772 2,933 +0.01(+0.22%)
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.