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 (%)
Jun 30, 2004 6.442 6.465 6.412 6.465 4,533 +0.08(+1.29%)
Jun 29, 2004 6.375 6.435 6.375 6.382 4,666 +0.01(+0.12%)
Jun 28, 2004 6.360 6.375 6.315 6.375 5,733 +0.06(+0.95%)
Jun 25, 2004 6.352 6.352 6.307 6.315 2,533 -0.02(-0.36%)
Jun 24, 2004 6.277 6.337 6.277 6.337 11,600 +0.05(+0.84%)
Jun 23, 2004 6.285 6.285 6.277 6.285 4,400 +0.01(+0.12%)
Jun 22, 2004 6.277 6.330 6.277 6.277 3,066 -0.01(-0.12%)
Jun 21, 2004 6.285 6.285 6.285 6.285 11,333 +0.00(+0.00%)
Jun 18, 2004 6.285 6.300 6.277 6.285 11,333 +0.00(+0.00%)
Jun 17, 2004 6.300 6.352 6.285 6.285 11,200 -0.01(-0.24%)
Jun 16, 2004 6.337 6.337 6.300 6.300 3,466 -0.04(-0.59%)
Jun 15, 2004 6.367 6.367 6.337 6.337 2,533 -0.03(-0.47%)
Jun 14, 2004 6.367 6.367 6.367 6.367 400 -0.04(-0.70%)
Jun 10, 2004 6.405 6.412 6.405 6.412 12,533 -0.10(-1.50%)
Jun 09, 2004 6.427 6.510 6.427 6.510 2,400 +0.07(+1.17%)
Jun 08, 2004 6.450 6.450 6.427 6.435 8,267 +0.00(+0.00%)
Jun 07, 2004 6.442 6.442 6.435 6.435 5,333 -0.01(-0.23%)
Jun 04, 2004 6.435 6.450 6.435 6.450 3,333 +0.01(+0.23%)
Jun 03, 2004 6.435 6.442 6.435 6.435 3,866 -0.01(-0.12%)
Jun 02, 2004 6.480 6.480 6.442 6.442 3,733 -0.01(-0.12%)
Jun 01, 2004 6.502 6.502 6.450 6.450 2,933 -0.01(-0.23%)
May 28, 2004 6.442 6.532 6.435 6.465 10,933 +0.03(+0.47%)
May 27, 2004 6.390 6.487 6.390 6.435 13,200 +0.04(+0.59%)
May 26, 2004 6.375 6.397 6.375 6.397 10,133 +0.02(+0.35%)
May 25, 2004 6.337 6.375 6.337 6.375 11,600 +0.04(+0.59%)
May 24, 2004 6.300 6.375 6.300 6.337 4,000 +0.07(+1.08%)
May 21, 2004 6.270 6.277 6.270 6.270 3,066 -0.06(-0.95%)
May 20, 2004 6.277 6.330 6.262 6.330 12,267 +0.07(+1.20%)
May 19, 2004 6.247 6.307 6.247 6.255 8,000 -0.02(-0.36%)
May 18, 2004 6.300 6.300 6.262 6.277 8,000 -0.02(-0.36%)
May 17, 2004 6.300 6.300 6.300 6.300 666 +0.01(+0.24%)
May 14, 2004 6.247 6.285 6.240 6.285 4,533 +0.01(+0.12%)
May 13, 2004 6.292 6.292 6.247 6.277 12,533 -0.03(-0.48%)
May 12, 2004 6.345 6.345 6.307 6.307 5,733 +0.00(+0.00%)
May 11, 2004 6.225 6.375 6.225 6.307 37,601 +0.05(+0.84%)
May 10, 2004 6.472 6.472 6.225 6.255 14,667 -0.07(-1.07%)
May 07, 2004 6.435 6.435 6.322 6.322 5,200 -0.13(-1.98%)
May 06, 2004 6.450 6.487 6.450 6.450 4,133 +0.01(+0.23%)
May 05, 2004 6.382 6.435 6.382 6.435 13,867 +0.02(+0.35%)
May 04, 2004 6.405 6.450 6.405 6.412 6,533 +0.03(+0.47%)
May 03, 2004 6.412 6.412 6.382 6.382 20,400 -0.01(-0.12%)
Apr 30, 2004 6.465 6.540 6.390 6.390 5,066 -0.08(-1.16%)
Apr 29, 2004 6.562 6.562 6.330 6.465 19,867 -0.09(-1.37%)
Apr 28, 2004 6.562 6.562 6.555 6.555 4,666 -0.01(-0.11%)
Apr 27, 2004 6.562 6.600 6.562 6.562 2,266 +0.00(+0.00%)
Apr 26, 2004 6.562 6.585 6.562 6.562 3,066 +0.00(+0.00%)
Apr 23, 2004 6.562 6.562 6.562 6.562 0 +0.00(+0.00%)
Apr 22, 2004 6.555 6.600 6.555 6.562 6,533 +0.01(+0.11%)
Apr 21, 2004 6.600 6.615 6.525 6.555 18,934 -0.12(-1.80%)
Apr 20, 2004 6.630 6.675 6.630 6.675 6,000 +0.09(+1.37%)
Apr 19, 2004 6.720 6.720 6.570 6.585 30,401 -0.13(-2.01%)
Apr 16, 2004 6.675 6.720 6.675 6.720 4,133 +0.03(+0.45%)
Apr 15, 2004 6.712 6.712 6.690 6.690 2,400 -0.07(-1.00%)
Apr 14, 2004 6.772 6.772 6.757 6.757 11,867 -0.07(-0.99%)
Apr 13, 2004 6.772 6.862 6.772 6.825 13,867 +0.01(+0.22%)
Apr 12, 2004 6.825 6.847 6.810 6.810 12,933 -0.01(-0.22%)
Apr 08, 2004 6.817 6.825 6.817 6.825 933 +0.01(+0.22%)
Apr 07, 2004 6.742 6.847 6.682 6.810 22,534 -0.01(-0.11%)
Apr 06, 2004 6.862 6.862 6.817 6.817 7,466 -0.08(-1.20%)
Apr 05, 2004 6.900 6.900 6.900 6.900 3,600 -0.21(-2.95%)
Apr 02, 2004 7.252 7.252 7.087 7.110 17,067 -0.15(-2.07%)
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.