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
Markets:
Overview
News
Currencies
International
Treasuries

Vanguard S&P 500 ETF (NY:VOO)

636.21 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 6, 2026 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 (%)
Jan 06, 2026 632.64 636.68 632.53 636.21 8,658,968 +3.75(+0.59%)
Jan 05, 2026 631.38 634.04 631.23 632.46 16,167,157 +4.16(+0.66%)
Jan 02, 2026 630.64 631.66 625.21 628.30 11,337,059 +1.17(+0.19%)
Dec 31, 2025 631.94 632.14 626.94 627.13 5,557,038 -4.59(-0.73%)
Dec 30, 2025 632.20 633.21 631.41 631.72 4,169,460 -0.88(-0.14%)
Dec 29, 2025 632.30 633.79 630.95 632.60 6,570,088 -2.24(-0.35%)
Dec 26, 2025 635.14 636.08 633.88 634.84 3,852,294 +0.06(+0.01%)
Dec 24, 2025 632.67 635.32 632.55 634.78 3,275,190 +2.11(+0.33%)
Dec 23, 2025 628.94 632.88 628.92 632.67 13,792,410 +2.94(+0.47%)
Dec 22, 2025 628.97 630.27 627.80 629.73 9,839,814 +3.94(+0.63%)
Dec 19, 2025 622.22 626.36 622.10 625.79 10,517,427 +5.53(+0.89%)
Dec 18, 2025 621.29 624.17 618.82 620.25 39,053,540 +4.65(+0.75%)
Dec 17, 2025 623.43 623.87 615.42 615.61 21,665,184 -6.84(-1.10%)
Dec 16, 2025 622.79 624.45 618.90 622.45 17,630,116 -1.75(-0.28%)
Dec 15, 2025 628.78 628.78 622.81 624.19 11,436,736 -0.91(-0.15%)
Dec 12, 2025 631.01 631.64 622.72 625.10 8,559,173 -6.82(-1.08%)
Dec 11, 2025 628.22 632.08 625.50 631.92 34,003,784 +1.55(+0.25%)
Dec 10, 2025 625.86 631.72 624.70 630.38 33,879,340 +4.05(+0.65%)
Dec 09, 2025 626.41 628.43 625.89 626.33 13,048,042 -0.51(-0.08%)
Dec 08, 2025 629.58 629.69 624.93 626.84 6,876,698 -1.87(-0.30%)
Dec 05, 2025 628.52 631.19 627.70 628.70 5,710,578 +1.18(+0.19%)
Dec 04, 2025 628.35 628.40 624.71 627.52 5,155,143 +0.53(+0.08%)
Dec 03, 2025 624.00 628.00 623.19 627.00 6,350,685 +2.18(+0.35%)
Dec 02, 2025 625.24 627.00 622.86 624.81 5,286,713 +1.06(+0.17%)
Dec 01, 2025 622.41 626.24 622.34 623.75 10,965,868 -2.88(-0.46%)
Nov 28, 2025 624.26 626.86 623.94 626.64 2,961,531 +3.45(+0.55%)
Nov 26, 2025 621.30 625.04 620.50 623.19 5,338,402 +4.28(+0.69%)
Nov 25, 2025 613.04 620.00 609.27 618.91 7,325,562 +5.70(+0.93%)
Nov 24, 2025 607.56 614.35 606.59 613.21 6,248,629 +8.99(+1.49%)
Nov 21, 2025 600.55 609.29 596.69 604.22 9,849,201 +5.95(+1.00%)
Nov 20, 2025 616.97 619.38 597.67 598.27 13,972,679 -9.21(-1.52%)
Nov 19, 2025 605.81 611.84 603.96 607.48 7,423,392 +2.19(+0.36%)
Nov 18, 2025 607.00 609.78 601.30 605.29 8,551,675 -5.03(-0.82%)
Nov 17, 2025 614.00 617.70 607.09 610.31 8,912,286 -5.77(-0.94%)
Nov 14, 2025 610.02 619.47 608.11 616.09 9,709,160 -0.16(-0.03%)
Nov 13, 2025 623.90 624.25 614.77 616.25 13,084,475 -10.20(-1.63%)
Nov 12, 2025 627.87 627.99 624.33 626.45 6,098,129 +0.31(+0.05%)
Nov 11, 2025 623.40 626.72 622.31 626.14 5,643,982 +1.44(+0.23%)
Nov 10, 2025 620.93 625.44 618.96 624.70 8,433,464 +9.55(+1.55%)
Nov 07, 2025 612.36 615.28 606.20 615.15 7,592,801 +0.65(+0.11%)
Nov 06, 2025 620.21 621.03 613.09 614.50 7,109,104 -6.60(-1.06%)
Nov 05, 2025 618.84 624.23 618.08 621.10 10,316,669 +1.86(+0.30%)
Nov 04, 2025 619.90 623.41 618.45 619.24 8,382,065 -7.26(-1.16%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.