Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Smallcap 600 Growth Vanguard (NY: VIOG )

115.64 -1.84 (-1.57%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
May 28, 2021 227.19 227.19 225.00 225.50 10,117 -0.52(-0.23%)
May 27, 2021 225.33 226.47 225.04 226.02 8,279 +1.71(+0.76%)
May 26, 2021 221.14 224.43 221.14 224.31 8,665 +4.30(+1.95%)
May 25, 2021 222.41 223.54 219.99 220.01 10,321 -1.23(-0.56%)
May 24, 2021 220.57 222.19 220.57 221.24 8,544 +1.49(+0.68%)
May 21, 2021 221.65 221.65 219.68 219.75 4,606 +0.50(+0.23%)
May 20, 2021 218.50 219.52 217.39 219.25 16,225 +1.55(+0.71%)
May 19, 2021 215.10 217.94 214.33 217.70 8,321 -1.33(-0.61%)
May 18, 2021 221.35 222.22 218.87 219.03 9,122 -1.68(-0.76%)
May 17, 2021 219.85 220.76 218.52 220.71 8,619 -0.45(-0.20%)
May 14, 2021 218.22 221.19 217.89 221.16 19,615 +4.86(+2.25%)
May 13, 2021 212.77 217.01 212.77 216.30 16,738 +4.39(+2.07%)
May 12, 2021 217.56 218.18 211.66 211.91 12,507 -7.26(-3.31%)
May 11, 2021 215.35 219.79 215.00 219.17 18,693 -0.96(-0.44%)
May 10, 2021 226.08 226.08 220.13 220.13 12,840 -5.81(-2.57%)
May 07, 2021 223.76 226.03 223.76 225.95 8,617 +2.50(+1.12%)
May 06, 2021 223.18 223.44 220.00 223.44 9,687 +0.50(+0.22%)
May 05, 2021 224.21 225.05 221.93 222.95 14,136 -1.02(-0.46%)
May 04, 2021 225.10 225.10 222.00 223.97 8,599 -2.07(-0.92%)
May 03, 2021 227.28 227.28 225.63 226.04 13,613 +0.80(+0.36%)
Apr 30, 2021 226.18 227.36 224.67 225.24 9,200 -2.89(-1.27%)
Apr 29, 2021 230.58 230.58 226.50 228.13 6,421 -0.43(-0.19%)
Apr 28, 2021 227.91 229.00 227.12 228.56 8,703 -0.02(-0.01%)
Apr 27, 2021 229.74 230.00 228.44 228.58 6,346 -0.07(-0.03%)
Apr 26, 2021 227.82 229.06 227.82 228.65 12,664 +1.97(+0.87%)
Apr 23, 2021 224.60 227.58 224.60 226.68 11,300 +3.77(+1.69%)
Apr 22, 2021 224.54 225.47 222.70 222.91 10,664 -0.52(-0.23%)
Apr 21, 2021 218.20 223.49 217.93 223.43 6,612 +5.01(+2.30%)
Apr 20, 2021 223.04 223.04 217.00 218.42 16,376 -4.41(-1.98%)
Apr 19, 2021 225.79 225.79 221.52 222.83 14,615 -3.45(-1.52%)
Apr 16, 2021 226.71 226.73 224.81 226.28 10,500 +0.75(+0.33%)
Apr 15, 2021 226.65 226.65 223.94 225.53 9,230 +1.19(+0.53%)
Apr 14, 2021 223.91 226.81 223.91 224.34 13,225 +1.25(+0.56%)
Apr 13, 2021 224.29 224.29 221.00 223.09 9,593 -0.71(-0.32%)
Apr 12, 2021 224.32 224.32 222.60 223.80 16,819 +0.24(+0.11%)
Apr 09, 2021 223.55 224.11 221.98 223.56 11,200 +0.17(+0.08%)
Apr 08, 2021 223.65 223.65 221.18 223.39 9,937 +1.60(+0.72%)
Apr 07, 2021 226.00 226.00 221.54 221.79 11,216 -3.91(-1.73%)
Apr 06, 2021 225.95 227.62 225.47 225.69 15,835 -0.50(-0.22%)
Apr 05, 2021 227.94 227.94 225.00 226.19 24,504 +1.29(+0.57%)
Apr 01, 2021 222.82 224.90 222.28 224.90 19,000 +3.87(+1.75%)
Mar 31, 2021 220.32 222.54 220.32 221.03 13,703 +2.73(+1.25%)
Mar 30, 2021 215.50 219.25 214.70 218.30 9,867 +2.33(+1.08%)
Mar 29, 2021 220.85 223.07 215.90 215.97 19,360 -5.23(-2.36%)
Mar 26, 2021 218.62 221.20 217.25 221.20 21,000 +4.81(+2.22%)
Mar 25, 2021 209.29 217.44 208.87 216.39 13,771 +4.53(+2.14%)
Mar 24, 2021 218.97 220.05 211.85 211.86 15,463 -4.42(-2.04%)
Mar 23, 2021 222.68 222.68 215.44 216.28 10,934 -7.45(-3.33%)
Mar 22, 2021 226.38 226.38 223.05 223.73 11,497 -1.46(-0.65%)
Mar 19, 2021 223.85 226.46 222.00 225.19 17,300 +1.53(+0.68%)
Mar 18, 2021 229.29 230.29 223.27 223.66 17,923 -6.72(-2.92%)
Mar 17, 2021 227.73 230.82 226.74 230.38 13,851 +1.73(+0.76%)
Mar 16, 2021 232.07 232.07 227.49 228.65 22,605 -3.20(-1.38%)
Mar 15, 2021 230.99 231.85 229.82 231.85 21,178 +0.67(+0.29%)
Mar 12, 2021 229.57 231.38 229.34 231.18 22,800 +1.12(+0.49%)
Mar 11, 2021 228.81 230.22 227.71 230.06 33,122 +3.98(+1.76%)
Mar 10, 2021 224.81 227.62 223.81 226.08 20,001 +3.78(+1.70%)
Mar 09, 2021 221.44 223.96 220.56 222.30 16,411 +4.79(+2.20%)
Mar 08, 2021 216.78 220.38 215.89 217.51 16,749 +1.76(+0.82%)
Mar 05, 2021 214.71 215.75 206.31 215.75 23,800 +4.06(+1.92%)
Mar 04, 2021 217.67 217.67 208.73 211.69 29,966 -6.88(-3.15%)
Mar 03, 2021 221.86 222.86 218.57 218.57 20,033 -2.11(-0.96%)
Mar 02, 2021 225.58 225.58 220.68 220.68 21,041 -4.33(-1.92%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.