Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Dividend Appreciation ETF Vanguard (NY: VIG )

184.02 +0.30 (+0.16%)

Streaming Delayed Price Updated: 1:04 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Dividend Appreciation ETF Vanguard (NY: VIG )

Historical Prices