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 )

183.25 +1.59 (+0.88%)
Streaming Delayed Price Updated: 3:30 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 (%)
Feb 27, 2004 7.162 7.222 7.140 7.222 9,200 +0.06(+0.84%)
Feb 26, 2004 7.185 7.185 7.162 7.162 7,600 -0.02(-0.21%)
Feb 25, 2004 7.162 7.192 7.132 7.177 13,467 +0.07(+0.95%)
Feb 24, 2004 7.087 7.125 7.035 7.110 29,867 +0.02(+0.32%)
Feb 23, 2004 7.087 7.117 7.065 7.087 16,134 +0.01(+0.11%)
Feb 20, 2004 7.042 7.080 7.042 7.080 5,600 +0.04(+0.64%)
Feb 19, 2004 7.095 7.102 6.997 7.035 13,333 -0.07(-0.95%)
Feb 18, 2004 7.072 7.117 7.072 7.102 8,667 +0.03(+0.42%)
Feb 17, 2004 7.072 7.072 7.072 7.072 4,000 +0.01(+0.11%)
Feb 13, 2004 7.065 7.065 7.065 7.065 0 +0.00(+0.00%)
Feb 12, 2004 7.065 7.065 7.065 7.065 133 +0.00(+0.00%)
Feb 11, 2004 7.065 7.065 7.065 7.065 400 -0.05(-0.74%)
Feb 10, 2004 7.102 7.117 7.102 7.117 2,933 +0.04(+0.64%)
Feb 09, 2004 7.065 7.072 7.050 7.072 8,267 -0.05(-0.74%)
Feb 06, 2004 7.072 7.125 7.057 7.125 5,066 +0.06(+0.85%)
Feb 05, 2004 7.042 7.065 7.042 7.065 5,333 +0.05(+0.75%)
Feb 04, 2004 7.012 7.057 7.012 7.012 18,400 -0.02(-0.32%)
Feb 03, 2004 7.027 7.042 7.027 7.035 7,733 +0.01(+0.11%)
Feb 02, 2004 7.020 7.050 7.005 7.027 7,600 +0.01(+0.11%)
Jan 30, 2004 7.020 7.027 7.020 7.020 2,933 +0.00(+0.00%)
Jan 29, 2004 7.050 7.050 7.020 7.020 2,933 +0.01(+0.11%)
Jan 28, 2004 7.035 7.087 7.012 7.012 14,667 -0.04(-0.53%)
Jan 27, 2004 7.080 7.080 7.050 7.050 1,466 -0.06(-0.84%)
Jan 26, 2004 7.080 7.110 7.065 7.110 20,134 +0.02(+0.32%)
Jan 23, 2004 7.065 7.117 7.042 7.087 8,933 +0.04(+0.53%)
Jan 22, 2004 7.020 7.050 7.020 7.050 1,066 -0.01(-0.21%)
Jan 21, 2004 6.967 7.080 6.967 7.065 9,467 +0.02(+0.32%)
Jan 20, 2004 7.020 7.042 7.012 7.042 10,933 +0.00(+0.00%)
Jan 16, 2004 7.020 7.042 7.020 7.042 1,466 -0.02(-0.21%)
Jan 15, 2004 7.065 7.065 7.057 7.057 400 -0.01(-0.21%)
Jan 14, 2004 6.997 7.080 6.997 7.072 3,200 +0.07(+0.96%)
Jan 13, 2004 7.087 7.102 7.005 7.005 9,333 -0.01(-0.11%)
Jan 12, 2004 7.005 7.012 7.005 7.012 3,066 +0.01(+0.11%)
Jan 09, 2004 7.005 7.005 7.005 7.005 2,000 +0.01(+0.21%)
Jan 08, 2004 6.952 6.990 6.937 6.990 5,600 +0.07(+0.97%)
Jan 07, 2004 6.952 6.967 6.922 6.922 3,333 +0.01(+0.11%)
Jan 06, 2004 6.907 6.937 6.892 6.915 2,133 +0.01(+0.11%)
Jan 05, 2004 6.907 6.930 6.907 6.907 9,200 +0.00(+0.00%)
Jan 02, 2004 6.937 6.952 6.907 6.907 16,667 +0.03(+0.44%)
Dec 31, 2003 6.847 6.915 6.847 6.877 20,800 +0.05(+0.77%)
Dec 30, 2003 6.825 6.825 6.825 6.825 2,800 +0.00(+0.00%)
Dec 29, 2003 6.817 6.825 6.817 6.825 4,400 +0.00(+0.00%)
Dec 26, 2003 6.817 6.825 6.795 6.825 5,600 -0.03(-0.44%)
Dec 24, 2003 6.802 6.855 6.802 6.855 2,000 +0.08(+1.22%)
Dec 23, 2003 6.840 6.862 6.765 6.772 11,600 -0.10(-1.42%)
Dec 22, 2003 6.855 6.870 6.855 6.870 5,066 +0.01(+0.22%)
Dec 19, 2003 6.855 6.855 6.855 6.855 0 -0.01(-0.22%)
Dec 18, 2003 6.855 6.870 6.855 6.870 1,333 +0.02(+0.33%)
Dec 17, 2003 6.832 6.840 6.817 6.847 6,933 +0.04(+0.55%)
Dec 16, 2003 6.780 6.787 6.765 6.810 12,267 +0.04(+0.67%)
Dec 15, 2003 6.802 6.802 6.765 6.765 6,800 -0.02(-0.33%)
Dec 12, 2003 6.787 6.787 6.787 6.787 0 +0.00(+0.00%)
Dec 11, 2003 6.787 6.787 6.780 6.787 17,334 +0.02(+0.22%)
Dec 10, 2003 6.772 6.772 6.772 6.772 0 +0.00(+0.00%)
Dec 09, 2003 6.795 6.802 6.765 6.772 7,333 +0.01(+0.22%)
Dec 08, 2003 6.802 6.802 6.757 6.757 17,600 -0.04(-0.55%)
Dec 05, 2003 6.765 6.765 6.765 6.795 3,466 +0.00(+0.00%)
Dec 04, 2003 6.795 6.795 6.795 6.795 266 +0.00(+0.00%)
Dec 03, 2003 6.742 6.795 6.742 6.795 7,733 +0.03(+0.44%)
Dec 02, 2003 6.757 6.765 6.757 6.765 4,400 +0.01(+0.11%)
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.