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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Vanguard S&P 500 ETF (NY:VOO)

614.57 +2.19 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, Oct 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 (%)
Sep 30, 2025 609.43 612.86 608.27 612.38 6,511,036 +2.25(+0.37%)
Sep 29, 2025 610.79 611.68 608.48 610.13 5,656,475 +1.71(+0.28%)
Sep 26, 2025 606.30 608.96 604.84 608.42 6,457,152 +3.56(+0.59%)
Sep 25, 2025 604.89 606.20 601.63 604.86 6,980,115 -2.90(-0.48%)
Sep 24, 2025 610.88 610.99 606.46 607.76 23,852,048 -2.03(-0.33%)
Sep 23, 2025 612.96 613.50 608.60 609.80 10,781,077 -3.21(-0.52%)
Sep 22, 2025 608.78 613.47 608.77 613.01 11,609,500 +2.97(+0.49%)
Sep 19, 2025 608.88 610.92 607.11 610.03 6,083,481 +2.83(+0.47%)
Sep 18, 2025 606.82 609.57 605.34 607.20 11,084,067 +2.84(+0.47%)
Sep 17, 2025 605.11 606.60 599.84 604.36 12,440,216 -0.70(-0.12%)
Sep 16, 2025 606.43 606.68 604.33 605.06 6,406,099 -0.80(-0.13%)
Sep 15, 2025 604.74 606.04 604.47 605.86 7,730,643 +3.14(+0.52%)
Sep 12, 2025 602.87 604.25 602.23 602.72 8,153,971 -0.13(-0.02%)
Sep 11, 2025 599.72 603.50 599.18 602.85 9,132,542 +4.88(+0.82%)
Sep 10, 2025 599.21 600.03 596.45 597.97 21,699,112 +1.73(+0.29%)
Sep 09, 2025 594.91 596.66 593.31 596.25 7,863,712 +1.45(+0.24%)
Sep 08, 2025 594.61 595.71 593.33 594.80 9,496,065 +1.54(+0.26%)
Sep 05, 2025 597.20 597.89 589.76 593.26 6,660,622 -1.63(-0.27%)
Sep 04, 2025 590.78 595.07 589.91 594.89 8,065,570 +4.86(+0.82%)
Sep 03, 2025 589.12 590.54 587.10 590.03 8,226,747 +3.00(+0.51%)
Sep 02, 2025 584.39 587.12 582.00 587.03 11,144,706 -4.36(-0.74%)
Aug 29, 2025 593.54 593.85 589.56 591.39 7,533,556 -3.43(-0.58%)
Aug 28, 2025 593.37 595.37 591.58 594.82 5,070,977 +2.09(+0.35%)
Aug 27, 2025 590.83 593.44 590.75 592.73 6,184,278 +1.36(+0.23%)
Aug 26, 2025 588.70 591.74 588.11 591.37 4,787,397 +2.35(+0.40%)
Aug 25, 2025 590.36 591.54 588.87 589.02 6,498,404 -2.50(-0.42%)
Aug 22, 2025 584.60 592.62 584.17 591.52 6,407,855 +8.91(+1.53%)
Aug 21, 2025 583.26 584.79 580.99 582.60 4,817,566 -2.30(-0.39%)
Aug 20, 2025 586.13 586.32 580.19 584.91 7,132,431 -1.55(-0.26%)
Aug 19, 2025 589.56 590.43 585.27 586.45 6,748,513 -3.22(-0.55%)
Aug 18, 2025 589.29 590.33 588.67 589.67 5,324,903 -0.21(-0.04%)
Aug 15, 2025 592.17 592.26 588.98 589.88 7,217,346 -1.28(-0.22%)
Aug 14, 2025 589.24 591.82 588.82 591.16 6,251,788 +0.01(+0.00%)
Aug 13, 2025 591.17 592.34 589.12 591.15 5,405,001 +2.05(+0.35%)
Aug 12, 2025 585.08 589.27 583.77 589.10 5,874,786 +6.22(+1.07%)
Aug 11, 2025 584.36 585.68 581.78 582.87 5,387,441 -1.20(-0.20%)
Aug 08, 2025 581.27 584.50 580.94 584.07 4,354,901 +4.44(+0.77%)
Aug 07, 2025 583.20 583.85 576.66 579.63 4,604,538 -0.35(-0.06%)
Aug 06, 2025 576.60 580.61 575.76 579.98 4,552,456 +4.28(+0.74%)
Aug 05, 2025 579.13 579.84 574.76 575.70 4,655,191 -2.78(-0.48%)
Aug 04, 2025 573.53 578.55 573.44 578.49 6,656,694 +8.67(+1.52%)
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 Of Service.
 
 
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.