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 Index ETF (TSX: VFV )

137.68 +0.45 (+0.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 138.12 138.15 137.15 137.68 164,383 +0.45(+0.33%)
Sep 25, 2024 137.22 137.28 136.87 137.23 113,039 +0.23(+0.17%)
Sep 24, 2024 137.39 137.39 136.68 137.00 156,373 -0.33(-0.24%)
Sep 23, 2024 137.59 138.00 136.91 137.33 178,228 -0.17(-0.12%)
Sep 20, 2024 137.60 137.75 137.07 137.50 181,550 -0.19(-0.14%)
Sep 19, 2024 137.67 138.20 137.47 137.69 257,194 +1.67(+1.23%)
Sep 18, 2024 136.24 137.15 135.86 136.02 311,451 -0.19(-0.14%)
Sep 17, 2024 136.80 137.01 135.75 136.21 171,834 +0.17(+0.12%)
Sep 16, 2024 135.85 136.12 135.45 136.04 171,273 +0.17(+0.13%)
Sep 13, 2024 135.23 136.20 135.17 135.87 225,274 +0.87(+0.64%)
Sep 12, 2024 134.32 135.24 133.80 135.00 164,902 +1.12(+0.84%)
Sep 11, 2024 132.77 134.06 130.80 133.88 209,275 +1.07(+0.81%)
Sep 10, 2024 132.36 132.89 131.60 132.81 156,654 +1.00(+0.76%)
Sep 09, 2024 131.45 132.02 131.04 131.81 240,149 +1.44(+1.10%)
Sep 06, 2024 132.05 132.58 130.19 130.37 351,895 -1.63(-1.23%)
Sep 05, 2024 132.44 133.14 131.63 132.00 222,129 -0.53(-0.40%)
Sep 04, 2024 132.69 133.32 132.19 132.53 272,657 -0.52(-0.39%)
Sep 03, 2024 134.91 135.10 132.54 133.05 316,498 -2.14(-1.58%)
Aug 30, 2024 135.19 0 +1.23(+0.92%)
Aug 29, 2024 134.38 135.03 133.69 133.96 202,233 +0.04(+0.03%)
Aug 28, 2024 134.52 134.59 133.17 133.92 159,836 -0.42(-0.31%)
Aug 27, 2024 134.07 134.58 133.86 134.34 173,348 -0.21(-0.16%)
Aug 26, 2024 135.18 135.33 134.09 134.55 214,368 -0.60(-0.44%)
Aug 23, 2024 135.25 135.55 134.12 135.15 162,381 +0.45(+0.33%)
Aug 22, 2024 136.06 136.25 134.43 134.70 177,690 -0.98(-0.72%)
Aug 21, 2024 135.46 135.95 134.90 135.68 147,526 +0.28(+0.21%)
Aug 20, 2024 135.60 136.05 135.22 135.40 137,555 -0.34(-0.25%)
Aug 19, 2024 135.00 135.74 134.63 135.74 183,619 +0.82(+0.61%)
Aug 16, 2024 134.69 135.23 134.62 134.92 223,857 -0.23(-0.17%)
Aug 15, 2024 134.08 135.17 134.00 135.15 217,719 +2.39(+1.80%)
Aug 14, 2024 132.50 132.90 131.70 132.76 152,591 +0.50(+0.38%)
Aug 13, 2024 131.05 132.26 131.01 132.26 182,012 +1.91(+1.47%)
Aug 12, 2024 130.59 130.89 129.84 130.35 184,110 +0.13(+0.10%)
Aug 09, 2024 129.60 130.50 129.26 130.22 208,480 +0.53(+0.41%)
Aug 08, 2024 128.14 129.82 127.87 129.69 199,516 +2.81(+2.21%)
Aug 07, 2024 129.28 129.94 126.74 126.88 405,606 -1.22(-0.95%)
Aug 06, 2024 127.98 129.71 127.00 128.10 751,547 -3.37(-2.56%)
Aug 02, 2024 131.47 0 -2.51(-1.87%)
Aug 01, 2024 135.75 136.20 133.30 133.98 290,017 -1.32(-0.98%)
Jul 31, 2024 134.89 135.80 134.59 135.30 206,650 +1.70(+1.27%)
Jul 30, 2024 134.74 134.87 132.69 133.60 222,592 -0.70(-0.52%)
Jul 29, 2024 134.54 134.86 133.85 134.30 156,425 +0.33(+0.25%)
Jul 26, 2024 133.50 134.60 133.17 133.97 203,362 +1.54(+1.16%)
Jul 25, 2024 133.25 134.41 132.25 132.43 260,326 -0.56(-0.42%)
Jul 24, 2024 134.60 135.52 132.85 132.99 288,780 -2.78(-2.05%)
Jul 23, 2024 135.92 136.37 135.66 135.77 196,618 -0.07(-0.05%)
Jul 22, 2024 135.55 135.85 134.96 135.84 215,382 +1.68(+1.25%)
Jul 19, 2024 135.10 135.32 133.90 134.16 259,568 -0.77(-0.57%)
Jul 18, 2024 136.06 136.27 134.35 134.93 278,566 -0.83(-0.61%)
Jul 17, 2024 136.21 137.46 135.65 135.76 271,159 -1.58(-1.15%)
Jul 16, 2024 137.28 137.50 136.91 137.34 189,611 +0.80(+0.59%)
Jul 15, 2024 136.50 137.28 136.21 136.54 209,100 +0.89(+0.66%)
Jul 12, 2024 135.23 136.66 135.19 135.65 198,601 +0.60(+0.44%)
Jul 11, 2024 136.00 136.08 134.85 135.05 238,821 -1.03(-0.76%)
Jul 10, 2024 135.15 136.10 134.93 136.08 232,030 +1.29(+0.96%)
Jul 09, 2024 135.00 135.15 134.76 134.79 182,036 -0.02(-0.01%)
Jul 08, 2024 134.85 134.87 134.49 134.81 213,873 +0.30(+0.22%)
Jul 05, 2024 133.80 134.66 133.76 134.51 179,726 +0.88(+0.66%)
Jul 04, 2024 134.09 134.09 133.61 133.63 129,629 -0.30(-0.22%)
Jul 03, 2024 133.41 134.00 133.14 133.93 162,975 +0.40(+0.30%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.