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

S&P 500 ETF Vanguard (NY: VOO )

549.95 +2.42 (+0.44%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Jun 30, 2016 164.67 166.50 164.15 166.46 4,412,983 +2.22(+1.35%)
Jun 29, 2016 162.78 164.44 162.70 164.25 4,789,118 +2.78(+1.72%)
Jun 28, 2016 160.11 161.47 159.82 161.47 5,167,892 +2.93(+1.85%)
Jun 27, 2016 160.28 160.28 157.86 158.54 8,914,173 -3.04(-1.88%)
Jun 24, 2016 161.96 164.40 161.09 161.58 11,904,652 -5.92(-3.53%)
Jun 23, 2016 166.74 167.54 166.29 167.49 2,978,624 +2.14(+1.29%)
Jun 22, 2016 165.81 166.47 165.23 165.35 2,593,124 -0.28(-0.17%)
Jun 21, 2016 165.55 165.99 165.12 165.63 2,106,510 +0.47(+0.29%)
Jun 20, 2016 165.94 166.55 165.09 165.16 1,383,428 +1.05(+0.64%)
Jun 17, 2016 164.66 164.69 163.51 164.11 1,973,766 -0.61(-0.37%)
Jun 16, 2016 163.39 164.88 162.51 164.72 3,184,564 +0.53(+0.33%)
Jun 15, 2016 164.82 165.43 164.05 164.19 1,845,898 -0.24(-0.15%)
Jun 14, 2016 164.45 164.99 163.57 164.43 2,380,136 -0.36(-0.22%)
Jun 13, 2016 165.49 166.30 164.70 164.79 2,689,973 -1.25(-0.75%)
Jun 10, 2016 166.38 166.69 165.56 166.04 2,242,914 -1.61(-0.96%)
Jun 09, 2016 167.20 167.78 166.97 167.65 1,765,624 -0.26(-0.15%)
Jun 08, 2016 167.48 168.00 167.37 167.91 1,208,109 +0.55(+0.33%)
Jun 07, 2016 167.23 167.86 167.20 167.36 1,800,015 +0.30(+0.18%)
Jun 06, 2016 166.57 167.39 166.43 167.06 1,366,442 +0.80(+0.48%)
Jun 03, 2016 166.19 166.55 165.12 166.25 2,201,538 -0.48(-0.29%)
Jun 02, 2016 165.85 166.74 165.39 166.74 1,858,557 +0.50(+0.30%)
Jun 01, 2016 165.36 166.38 165.14 166.24 2,756,352 +0.31(+0.19%)
May 31, 2016 166.46 166.56 165.36 165.93 3,274,517 -0.20(-0.12%)
May 27, 2016 165.63 166.13 166.13 166.13 1,147,158 +0.65(+0.39%)
May 26, 2016 165.58 165.77 165.19 165.48 1,421,806 +0.08(+0.05%)
May 25, 2016 164.93 165.82 164.91 165.40 2,328,500 +1.12(+0.68%)
May 24, 2016 162.99 164.61 162.95 164.28 2,304,028 +2.06(+1.27%)
May 23, 2016 162.43 162.69 162.03 162.22 1,642,355 -0.22(-0.13%)
May 20, 2016 161.99 162.92 161.93 162.44 1,843,512 +1.01(+0.62%)
May 19, 2016 161.28 161.66 160.26 161.43 2,084,033 -0.53(-0.32%)
May 18, 2016 161.58 163.05 160.96 161.96 2,253,302 -0.02(-0.02%)
May 17, 2016 163.18 163.44 161.44 161.98 3,860,769 -1.44(-0.88%)
May 16, 2016 162.00 163.88 161.96 163.42 1,247,612 +1.61(+1.00%)
May 13, 2016 162.96 163.49 161.55 161.81 1,925,102 -1.51(-0.92%)
May 12, 2016 163.86 163.99 162.32 163.32 2,069,392 +0.09(+0.06%)
May 11, 2016 164.35 164.66 163.21 163.22 3,162,564 -1.54(-0.94%)
May 10, 2016 163.40 164.78 163.34 164.76 1,184,833 +2.02(+1.24%)
May 09, 2016 162.49 163.11 162.32 162.75 1,807,350 +0.17(+0.11%)
May 06, 2016 161.33 162.63 161.15 162.57 1,800,242 +0.59(+0.36%)
May 05, 2016 162.51 162.79 161.65 161.99 1,870,001 -0.02(-0.01%)
May 04, 2016 162.01 162.69 161.56 162.01 2,412,542 -0.96(-0.59%)
May 03, 2016 163.26 163.44 162.26 162.96 2,725,850 -1.41(-0.85%)
May 02, 2016 163.57 164.56 163.17 164.37 1,901,628 +1.30(+0.80%)
Apr 29, 2016 163.41 163.72 162.06 163.07 3,232,330 -0.93(-0.57%)
Apr 28, 2016 164.79 165.81 163.61 164.00 1,831,766 -1.49(-0.90%)
Apr 27, 2016 164.78 165.84 164.43 165.49 2,288,103 +0.34(+0.21%)
Apr 26, 2016 165.22 165.60 164.72 165.14 1,989,780 +0.24(+0.15%)
Apr 25, 2016 164.66 164.91 164.04 164.90 2,747,665 -0.27(-0.16%)
Apr 22, 2016 164.86 165.41 164.33 165.17 2,162,812 +0.04(+0.03%)
Apr 21, 2016 166.06 166.17 164.92 165.13 2,105,168 -0.92(-0.56%)
Apr 20, 2016 165.98 166.69 165.50 166.05 1,899,332 +0.14(+0.08%)
Apr 19, 2016 165.77 166.13 165.15 165.91 1,895,270 +0.50(+0.30%)
Apr 18, 2016 163.73 165.41 163.61 165.41 2,721,436 +1.19(+0.72%)
Apr 15, 2016 164.43 164.47 163.93 164.22 2,390,062 -0.18(-0.11%)
Apr 14, 2016 164.46 164.87 164.09 164.40 3,730,481 -0.02(-0.01%)
Apr 13, 2016 163.63 164.47 163.49 164.42 2,288,111 +1.63(+1.00%)
Apr 12, 2016 161.40 163.03 161.01 162.79 1,846,295 +1.57(+0.97%)
Apr 11, 2016 162.24 162.87 161.18 161.22 1,572,601 -0.42(-0.26%)
Apr 08, 2016 162.28 162.68 161.15 161.64 2,371,620 +0.44(+0.27%)
Apr 07, 2016 162.16 162.45 160.51 161.21 3,058,013 -1.92(-1.18%)
Apr 06, 2016 161.49 163.20 161.23 163.13 2,159,234 +1.76(+1.09%)
Apr 05, 2016 161.79 162.20 161.15 161.37 2,016,226 -1.65(-1.01%)
Apr 04, 2016 163.51 163.65 162.73 163.02 1,461,512 -0.52(-0.32%)
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.