Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Vanguard S&P 500 ETF (NY:VOO)

511.65 -2.26 (-0.44%)
Streaming Delayed Price Updated: 2:29 PM EDT, Apr 1, 2025 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 (%)
Mar 31, 2025 505.31 515.33 502.64 513.91 8,192,064 +3.11(+0.61%)
Mar 28, 2025 519.76 520.46 510.16 510.80 5,832,150 -10.41(-2.00%)
Mar 27, 2025 521.29 524.68 519.23 521.21 5,528,427 -1.44(-0.28%)
Mar 26, 2025 528.73 529.57 521.29 522.65 4,443,165 -6.17(-1.17%)
Mar 25, 2025 528.76 529.76 527.28 528.82 6,277,041 +1.26(+0.24%)
Mar 24, 2025 524.66 528.56 524.06 527.56 22,408,792 +9.10(+1.75%)
Mar 21, 2025 514.01 519.15 512.88 518.46 5,076,917 +0.13(+0.03%)
Mar 20, 2025 516.17 522.80 515.53 518.33 6,049,095 -1.20(-0.23%)
Mar 19, 2025 515.75 523.15 514.63 519.53 5,389,060 +5.40(+1.05%)
Mar 18, 2025 517.53 517.73 512.29 514.13 6,027,403 -5.48(-1.05%)
Mar 17, 2025 515.66 522.03 515.29 519.61 6,287,362 +3.94(+0.76%)
Mar 14, 2025 509.51 516.63 509.07 515.67 7,438,079 +10.37(+2.05%)
Mar 13, 2025 511.74 512.28 503.67 505.30 21,713,498 -6.69(-1.31%)
Mar 12, 2025 515.10 515.95 507.34 511.99 8,613,778 +2.47(+0.48%)
Mar 11, 2025 512.55 515.74 505.78 509.51 11,396,525 -4.22(-0.82%)
Mar 10, 2025 520.10 521.89 509.06 513.73 11,195,294 -13.95(-2.64%)
Mar 07, 2025 523.09 529.05 518.33 527.68 7,334,275 +2.83(+0.54%)
Mar 06, 2025 527.36 531.59 522.41 524.85 7,231,536 -9.70(-1.81%)
Mar 05, 2025 528.42 535.93 525.11 534.55 6,234,607 +5.93(+1.12%)
Mar 04, 2025 531.22 536.42 524.34 528.62 10,489,706 -6.45(-1.21%)
Mar 03, 2025 546.31 547.39 531.41 535.07 7,284,721 -9.38(-1.72%)
Feb 28, 2025 536.56 545.00 533.73 544.44 7,353,580 +8.33(+1.55%)
Feb 27, 2025 546.93 547.98 535.74 536.11 5,516,407 -8.75(-1.61%)
Feb 26, 2025 546.12 549.44 542.37 544.86 4,184,208 +0.34(+0.06%)
Feb 25, 2025 547.28 547.87 540.29 544.52 5,500,528 -2.72(-0.50%)
Feb 24, 2025 551.70 552.59 546.62 547.24 4,771,232 -2.60(-0.47%)
Feb 21, 2025 559.16 559.26 549.36 549.84 6,377,868 -9.52(-1.70%)
Feb 20, 2025 560.45 560.54 556.29 559.36 4,457,714 -2.36(-0.42%)
Feb 19, 2025 559.08 561.97 558.59 561.72 3,866,502 +1.36(+0.24%)
Feb 18, 2025 559.86 560.37 557.56 560.37 3,849,514 +1.61(+0.29%)
Feb 14, 2025 558.96 559.92 558.13 558.75 3,392,390 +0.02(+0.00%)
Feb 13, 2025 553.95 558.94 552.78 558.73 3,392,954 +5.84(+1.06%)
Feb 12, 2025 549.10 553.99 548.49 552.89 3,583,304 -1.83(-0.33%)
Feb 11, 2025 552.19 555.19 552.08 554.73 2,756,150 +0.50(+0.09%)
Feb 10, 2025 553.52 554.85 552.33 554.23 3,521,580 +3.94(+0.72%)
Feb 07, 2025 556.17 557.27 549.89 550.29 11,349,502 -5.40(-0.97%)
Feb 06, 2025 555.37 555.72 552.27 555.69 3,614,804 +1.99(+0.36%)
Feb 05, 2025 550.43 553.81 548.51 553.70 3,414,954 +2.26(+0.41%)
Feb 04, 2025 547.80 551.92 547.33 551.44 4,191,128 +3.64(+0.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.