Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Consumer Staples ETF Vanguard (NY: VDC )

207.19 +1.32 (+0.64%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 10, 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 09, 2024 204.18 205.96 203.94 205.87 99,135 +1.93(+0.95%)
May 08, 2024 204.54 204.80 203.72 203.94 77,396 -0.64(-0.31%)
May 07, 2024 203.25 204.75 203.25 204.58 232,083 +2.19(+1.08%)
May 06, 2024 202.77 202.99 201.30 202.39 87,395 +0.08(+0.04%)
May 03, 2024 201.91 202.49 200.65 202.31 79,318 +0.65(+0.32%)
May 02, 2024 200.34 202.25 199.91 201.66 96,642 +2.02(+1.01%)
May 01, 2024 200.44 201.18 198.89 199.64 218,661 -1.16(-0.58%)
Apr 30, 2024 201.63 201.63 200.56 200.80 54,296 -1.09(-0.54%)
Apr 29, 2024 201.41 201.94 200.82 201.89 51,145 +0.69(+0.34%)
Apr 26, 2024 200.79 202.33 200.79 201.20 59,500 -0.34(-0.17%)
Apr 25, 2024 202.47 203.20 201.05 201.54 71,277 -0.61(-0.30%)
Apr 24, 2024 199.25 202.42 198.62 202.15 95,030 +1.53(+0.76%)
Apr 23, 2024 200.20 200.82 199.98 200.62 190,632 +0.43(+0.21%)
Apr 22, 2024 198.69 200.58 197.90 200.19 82,292 +2.00(+1.01%)
Apr 19, 2024 196.11 198.34 196.00 198.19 156,856 +1.93(+0.98%)
Apr 18, 2024 195.85 196.60 195.69 196.26 90,022 +0.92(+0.47%)
Apr 17, 2024 195.87 196.20 194.62 195.34 72,798 +0.39(+0.20%)
Apr 16, 2024 194.99 195.41 194.38 194.95 107,891 +0.38(+0.20%)
Apr 15, 2024 196.68 197.15 194.40 194.57 129,229 -0.97(-0.50%)
Apr 12, 2024 196.98 197.29 195.30 195.54 116,014 -2.05(-1.04%)
Apr 11, 2024 199.04 199.04 197.10 197.59 50,158 -0.74(-0.37%)
Apr 10, 2024 197.65 198.50 197.04 198.33 88,632 -1.03(-0.52%)
Apr 09, 2024 198.75 199.36 197.91 199.36 93,306 +0.99(+0.50%)
Apr 08, 2024 198.31 199.03 198.07 198.37 66,048 -0.15(-0.08%)
Apr 05, 2024 198.05 198.90 197.52 198.52 61,697 +0.38(+0.19%)
Apr 04, 2024 199.61 200.12 197.82 198.14 113,235 -0.88(-0.44%)
Apr 03, 2024 200.93 200.93 198.66 199.02 74,173 -2.20(-1.09%)
Apr 02, 2024 202.17 202.47 200.93 201.22 59,744 -1.21(-0.60%)
Apr 01, 2024 204.14 204.30 202.43 202.43 99,383 -1.71(-0.84%)
Mar 28, 2024 204.42 204.77 204.00 204.14 91,478 +0.27(+0.13%)
Mar 27, 2024 202.85 203.87 202.85 203.87 96,659 +2.00(+0.99%)
Mar 26, 2024 202.12 202.41 201.79 201.87 67,823 +0.24(+0.12%)
Mar 25, 2024 202.27 202.82 201.43 201.63 78,431 -0.70(-0.35%)
Mar 22, 2024 203.41 203.41 202.31 202.33 65,452 -1.69(-0.83%)
Mar 21, 2024 203.88 204.80 203.43 204.02 112,916 +0.10(+0.05%)
Mar 20, 2024 203.21 203.92 202.82 203.92 67,368 +0.91(+0.45%)
Mar 19, 2024 202.33 203.10 202.33 203.01 95,634 +0.73(+0.36%)
Mar 18, 2024 201.17 203.00 201.17 202.28 72,103 +1.27(+0.63%)
Mar 15, 2024 200.53 201.27 200.22 201.01 86,864 -0.07(-0.03%)
Mar 14, 2024 202.85 203.04 200.39 201.08 83,122 -1.65(-0.81%)
Mar 13, 2024 201.99 202.90 201.99 202.73 65,999 +0.61(+0.30%)
Mar 12, 2024 201.34 202.60 201.19 202.12 68,439 +1.23(+0.61%)
Mar 11, 2024 200.26 201.35 199.91 200.89 76,910 +0.88(+0.44%)
Mar 08, 2024 200.33 200.63 199.63 200.01 268,444 -1.48(-0.73%)
Mar 07, 2024 201.01 201.67 200.92 201.49 185,140 +1.25(+0.62%)
Mar 06, 2024 199.58 200.67 199.58 200.24 95,294 +1.28(+0.64%)
Mar 05, 2024 199.34 200.18 198.51 198.96 104,855 +0.60(+0.30%)
Mar 04, 2024 197.63 198.69 197.63 198.36 99,518 +0.10(+0.05%)
Mar 01, 2024 198.02 198.50 197.15 198.26 85,442 -0.06(-0.03%)
Feb 29, 2024 198.81 199.33 197.81 198.32 332,749 -0.07(-0.04%)
Feb 28, 2024 198.01 198.50 197.58 198.39 80,137 +0.35(+0.18%)
Feb 27, 2024 197.98 198.17 197.57 198.04 70,771 +0.03(+0.02%)
Feb 26, 2024 198.47 198.56 197.72 198.01 92,028 -0.24(-0.12%)
Feb 23, 2024 197.69 199.16 197.46 198.25 81,185 +0.81(+0.41%)
Feb 22, 2024 196.16 197.69 195.51 197.44 82,782 +0.63(+0.32%)
Feb 21, 2024 196.79 197.28 195.98 196.81 113,508 +0.41(+0.21%)
Feb 20, 2024 195.72 197.58 195.72 196.40 129,583 +1.93(+0.99%)
Feb 16, 2024 194.05 195.37 193.37 194.47 133,430 +0.16(+0.08%)
Feb 15, 2024 193.60 194.54 193.41 194.31 83,984 +1.38(+0.72%)
Feb 14, 2024 193.10 193.10 191.94 192.93 824,356 -0.12(-0.06%)
Feb 13, 2024 194.55 195.35 191.92 193.05 859,580 -2.31(-1.18%)
Feb 12, 2024 193.89 195.36 193.23 195.36 155,554 +1.60(+0.83%)
Feb 09, 2024 195.08 195.08 193.49 193.76 68,656 -1.64(-0.84%)
Feb 08, 2024 194.93 195.99 194.54 195.40 94,045 +0.34(+0.17%)
Feb 07, 2024 195.97 196.07 194.98 195.06 77,391 -0.39(-0.20%)
Feb 06, 2024 194.98 195.58 194.43 195.45 81,026 +0.63(+0.32%)
Feb 05, 2024 196.23 196.23 194.75 194.82 101,533 -1.37(-0.70%)
Feb 02, 2024 196.14 197.01 195.22 196.19 130,647 -0.41(-0.21%)
Feb 01, 2024 192.94 196.62 192.38 196.60 151,369 +3.84(+1.99%)
Jan 31, 2024 194.54 194.82 192.67 192.76 734,287 -1.56(-0.80%)
Jan 30, 2024 192.97 194.55 192.40 194.32 597,847 +1.05(+0.54%)
Jan 29, 2024 192.60 193.37 192.11 193.27 177,566 +1.02(+0.53%)
Jan 26, 2024 191.82 192.53 191.82 192.25 82,561 +0.76(+0.40%)
Jan 25, 2024 190.43 191.49 189.71 191.49 75,356 +1.92(+1.01%)
Jan 24, 2024 191.97 191.97 189.56 189.57 85,582 -2.32(-1.21%)
Jan 23, 2024 190.91 192.22 190.91 191.89 88,116 +1.73(+0.91%)
Jan 22, 2024 190.24 190.87 189.74 190.16 198,507 -0.68(-0.36%)
Jan 19, 2024 191.70 191.84 189.84 190.84 168,447 -0.61(-0.32%)
Jan 18, 2024 191.26 191.59 190.07 191.45 75,281 -0.15(-0.08%)
Jan 17, 2024 191.20 192.32 191.20 191.60 122,895 -0.42(-0.22%)
Jan 16, 2024 192.64 192.88 191.22 192.02 178,500 -0.94(-0.49%)
Jan 12, 2024 192.84 193.48 192.32 192.96 93,936 +0.68(+0.35%)
Jan 11, 2024 192.33 192.47 191.15 192.28 122,903 -0.09(-0.05%)
Jan 10, 2024 192.63 193.38 191.88 192.37 111,351 -0.26(-0.13%)
Jan 09, 2024 191.40 192.63 190.96 192.63 117,047 +0.53(+0.28%)
Jan 08, 2024 190.71 192.21 190.65 192.10 100,705 +1.49(+0.78%)
Jan 05, 2024 191.18 191.90 189.66 190.61 107,734 -0.57(-0.30%)
Jan 04, 2024 191.44 192.34 191.13 191.18 107,058 -0.26(-0.14%)
Jan 03, 2024 193.35 193.35 191.12 191.44 76,581 -1.71(-0.89%)
Jan 02, 2024 190.32 193.37 190.32 193.15 208,834 +2.19(+1.15%)
Dec 29, 2023 190.56 191.15 190.33 190.96 108,703 +0.11(+0.06%)
Dec 28, 2023 190.45 191.11 190.39 190.85 118,142 +0.15(+0.08%)
Dec 27, 2023 189.90 190.75 189.66 190.70 96,712 +0.74(+0.39%)
Dec 26, 2023 188.93 190.25 188.77 189.96 101,363 +1.00(+0.53%)
Dec 22, 2023 188.14 189.47 188.14 188.96 181,236 +1.16(+0.62%)
Dec 21, 2023 187.37 187.82 186.25 187.80 142,947 +1.43(+0.77%)
Dec 20, 2023 188.80 189.10 186.32 186.37 129,233 -3.51(-1.85%)
Dec 19, 2023 189.20 189.97 189.03 189.88 99,807 +0.71(+0.38%)
Dec 18, 2023 188.24 189.84 187.73 189.17 163,452 +1.88(+1.00%)
Dec 15, 2023 187.53 187.99 186.90 187.29 146,249 -0.45(-0.24%)
Dec 14, 2023 190.41 190.79 187.63 187.73 121,366 -2.46(-1.29%)
Dec 13, 2023 186.76 190.20 186.25 190.19 98,379 +3.56(+1.91%)
Dec 12, 2023 186.37 186.67 185.76 186.63 116,083 +0.59(+0.32%)
Dec 11, 2023 185.04 186.17 185.04 186.04 118,680 +1.75(+0.95%)
Dec 08, 2023 185.35 185.47 184.15 184.28 97,621 -1.17(-0.63%)
Dec 07, 2023 184.94 185.98 184.51 185.45 208,460 +0.90(+0.49%)
Dec 06, 2023 184.85 185.04 184.13 184.55 86,089 -0.47(-0.25%)
Dec 05, 2023 186.09 186.45 184.90 185.02 107,453 -1.38(-0.74%)
Dec 04, 2023 185.04 186.95 185.04 186.40 188,617 +0.46(+0.25%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.