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)

338.73 +2.50 (+0.74%)

Official Closing Price Updated: 6:30 PM EST, Dec 10, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 10, 2025	336.12	339.59	335.50	338.73	5,691,002	+2.50(+0.74%)
Dec 09, 2025	336.28	337.55	336.07	336.23	3,034,895	-0.34(-0.10%)
Dec 08, 2025	338.20	338.20	335.60	336.57	3,410,411	-0.99(-0.29%)
Dec 05, 2025	337.57	338.96	337.03	337.56	3,340,552	+0.47(+0.14%)
Dec 04, 2025	337.24	337.34	335.59	337.09	3,583,887	+0.53(+0.16%)
Dec 03, 2025	334.76	337.07	334.41	336.56	3,778,788	+1.50(+0.45%)
Dec 02, 2025	335.65	336.36	334.18	335.06	2,918,688	+0.40(+0.12%)
Dec 01, 2025	333.96	336.10	333.75	334.66	4,172,555	-1.65(-0.49%)
Nov 28, 2025	335.40	336.42	334.86	336.31	2,288,261	+1.87(+0.56%)
Nov 26, 2025	333.32	335.49	332.95	334.44	2,745,516	+2.28(+0.69%)
Nov 25, 2025	328.64	332.66	326.76	332.16	3,653,174	+3.52(+1.07%)
Nov 24, 2025	325.51	329.19	324.94	328.64	4,165,677	+4.84(+1.49%)
Nov 21, 2025	321.38	326.32	319.44	323.80	4,695,346	+3.70(+1.16%)
Nov 20, 2025	330.31	331.60	319.85	320.10	4,171,334	-5.18(-1.59%)
Nov 19, 2025	324.65	327.61	323.35	325.28	3,532,866	+1.06(+0.33%)
Nov 18, 2025	324.74	326.55	321.92	324.22	5,559,596	-2.21(-0.68%)
Nov 17, 2025	328.70	330.77	324.80	326.43	4,350,186	-3.43(-1.04%)
Nov 14, 2025	326.57	331.85	325.62	329.86	3,669,205	-0.05(-0.02%)
Nov 13, 2025	334.50	334.63	329.24	329.91	4,210,286	-5.95(-1.77%)
Nov 12, 2025	336.82	336.93	334.88	335.86	2,727,557	+0.12(+0.04%)
Nov 11, 2025	334.34	336.05	333.75	335.74	2,504,476	+0.82(+0.24%)
Nov 10, 2025	333.32	335.45	332.04	334.92	3,512,162	+4.83(+1.46%)
Nov 07, 2025	328.04	330.12	324.97	330.09	4,707,136	+0.72(+0.22%)
Nov 06, 2025	332.79	333.06	328.63	329.37	2,965,137	-3.79(-1.14%)
Nov 05, 2025	331.83	334.68	331.30	333.16	3,145,435	+1.42(+0.43%)
Nov 04, 2025	332.21	334.13	331.39	331.74	3,198,624	-4.06(-1.21%)
Nov 03, 2025	337.00	337.14	333.89	335.80	3,342,645	+0.38(+0.11%)
Oct 31, 2025	336.62	336.62	333.85	335.42	4,243,113	+1.34(+0.40%)
Oct 30, 2025	336.00	337.18	334.05	334.08	5,025,160	-3.63(-1.07%)
Oct 29, 2025	338.35	339.06	335.69	337.71	4,810,065	-0.24(-0.07%)
Oct 28, 2025	338.34	338.81	337.11	337.95	3,764,469	+0.52(+0.15%)
Oct 27, 2025	336.70	337.70	336.23	337.43	5,494,946	+3.72(+1.11%)
Oct 24, 2025	333.36	334.54	333.21	333.71	3,780,119	+2.70(+0.82%)
Oct 23, 2025	329.32	331.57	328.99	331.01	2,954,991	+2.11(+0.64%)
Oct 22, 2025	331.18	331.21	326.65	328.90	7,357,297	-2.01(-0.61%)
Oct 21, 2025	330.79	331.86	330.12	330.91	4,098,773	-0.04(-0.01%)
Oct 20, 2025	328.95	331.36	328.86	330.95	3,916,201	+3.65(+1.12%)
Oct 17, 2025	325.01	327.94	324.24	327.30	5,646,839	+1.53(+0.47%)
Oct 16, 2025	329.37	329.94	324.08	325.77	5,327,114	-2.61(-0.79%)
Oct 15, 2025	329.39	330.99	325.30	328.38	4,244,966	+1.55(+0.47%)
Oct 14, 2025	323.90	328.62	322.08	326.83	6,306,667	-0.10(-0.03%)
Oct 13, 2025	325.79	327.58	325.16	326.93	4,476,346	+5.13(+1.59%)
Oct 10, 2025	331.16	332.15	321.62	321.80	7,886,817	-8.86(-2.68%)
Oct 09, 2025	331.93	332.20	329.75	330.66	3,802,910	-1.15(-0.35%)
Oct 08, 2025	330.51	331.87	329.83	331.81	3,155,512	+2.19(+0.66%)
Oct 07, 2025	331.72	331.99	328.80	329.62	4,964,822	-1.59(-0.48%)
Oct 06, 2025	331.41	331.76	330.14	331.21	4,899,202	+1.24(+0.38%)
Oct 03, 2025	330.36	331.74	329.43	329.97	4,894,078	+0.18(+0.05%)
Oct 02, 2025	330.20	330.26	328.45	329.79	4,010,062	+0.48(+0.15%)

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