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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Vanguard Total Stock Market ETF (NY:VTI)

342.64 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	340.37	343.50	339.80	342.64	4,413,266	+1.68(+0.49%)
Feb 06, 2026	336.07	341.70	335.97	340.96	5,093,790	+7.06(+2.11%)
Feb 05, 2026	335.84	337.23	333.19	333.90	8,823,401	-4.35(-1.29%)
Feb 04, 2026	340.38	340.94	335.93	338.25	8,963,413	-1.60(-0.47%)
Feb 03, 2026	343.02	343.40	336.90	339.85	9,057,792	-2.63(-0.77%)
Feb 02, 2026	339.55	343.29	339.49	342.48	6,020,451	+1.91(+0.56%)
Jan 30, 2026	340.79	342.04	338.36	340.57	9,905,769	-1.72(-0.50%)
Jan 29, 2026	343.54	343.83	337.69	342.29	8,932,761	-0.79(-0.23%)
Jan 28, 2026	344.06	344.42	342.32	343.08	5,851,466	-0.19(-0.06%)
Jan 27, 2026	342.85	343.73	342.29	343.27	3,687,106	+1.24(+0.36%)
Jan 26, 2026	341.15	342.67	340.80	342.03	4,951,808	+1.47(+0.43%)
Jan 23, 2026	340.70	341.55	339.84	340.56	4,905,923	-0.31(-0.09%)
Jan 22, 2026	341.47	342.01	339.99	340.87	5,504,227	+1.79(+0.53%)
Jan 21, 2026	336.19	340.71	335.44	339.08	9,757,841	+3.97(+1.18%)
Jan 20, 2026	336.72	338.62	334.67	335.11	13,056,786	-6.74(-1.97%)
Jan 16, 2026	342.87	343.05	341.07	341.85	6,418,788	-0.20(-0.06%)
Jan 15, 2026	343.01	343.67	341.68	342.05	8,295,197	+1.05(+0.31%)
Jan 14, 2026	341.20	341.47	338.90	341.00	12,151,243	-1.34(-0.39%)
Jan 13, 2026	343.40	343.54	341.26	342.34	8,085,496	-0.69(-0.20%)
Jan 12, 2026	340.91	343.41	340.78	343.03	5,772,800	+0.63(+0.18%)
Jan 09, 2026	340.85	342.94	340.00	342.40	6,854,292	+2.26(+0.66%)
Jan 08, 2026	339.77	340.75	339.09	340.14	6,678,062	+0.09(+0.03%)
Jan 07, 2026	341.36	342.07	339.88	340.05	6,626,929	-1.16(-0.34%)
Jan 06, 2026	338.99	341.39	338.81	341.21	6,052,880	+2.37(+0.70%)
Jan 05, 2026	338.00	339.61	337.85	338.84	5,346,637	+2.53(+0.75%)
Jan 02, 2026	337.15	337.74	334.60	336.31	5,177,299	+1.04(+0.31%)
Dec 31, 2025	338.04	338.13	335.22	335.27	3,493,720	-2.58(-0.76%)
Dec 30, 2025	338.39	338.78	337.75	337.85	3,567,868	-0.54(-0.16%)
Dec 29, 2025	338.40	339.27	337.57	338.39	3,793,248	-1.28(-0.38%)
Dec 26, 2025	340.13	340.32	339.17	339.67	3,543,610	-0.21(-0.06%)
Dec 24, 2025	338.78	340.10	338.71	339.88	4,006,469	+1.16(+0.34%)
Dec 23, 2025	337.00	338.83	337.00	338.72	3,609,962	+1.12(+0.33%)
Dec 22, 2025	337.00	337.91	336.61	337.60	3,780,988	+2.33(+0.70%)
Dec 19, 2025	333.42	335.64	333.26	335.27	4,034,024	+2.96(+0.89%)
Dec 18, 2025	332.84	334.40	331.53	332.31	3,352,990	+2.53(+0.77%)
Dec 17, 2025	333.97	334.25	329.69	329.77	3,989,759	-3.64(-1.09%)
Dec 16, 2025	333.64	334.56	331.48	333.41	4,138,325	-0.97(-0.29%)
Dec 15, 2025	337.02	337.04	333.73	334.38	3,519,007	-0.66(-0.20%)
Dec 12, 2025	338.54	338.79	333.90	335.04	4,271,032	-3.87(-1.14%)
Dec 11, 2025	336.92	338.98	335.49	338.91	3,827,745	+1.14(+0.34%)
Dec 10, 2025	335.17	338.63	334.55	337.77	5,707,144	+2.49(+0.74%)
Dec 09, 2025	335.33	336.60	335.12	335.28	3,043,490	-0.34(-0.10%)
Dec 08, 2025	337.24	337.24	334.65	335.62	3,420,271	-0.99(-0.29%)
Dec 05, 2025	336.62	338.00	336.08	336.61	3,350,027	+0.47(+0.14%)
Dec 04, 2025	336.29	336.39	334.64	336.14	3,594,052	+0.53(+0.16%)
Dec 03, 2025	333.81	336.12	333.46	335.61	3,789,506	+1.50(+0.45%)
Dec 02, 2025	334.70	335.41	333.24	334.11	2,926,966	+0.40(+0.12%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Vanguard Total Stock Market ETF (NY:VTI)

Historical Prices