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 )

183.23 +1.57 (+0.86%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 15, 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 (%)
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%)
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.