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 S&P 500 ETF (NY:VOO)

638.23 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	634.07	639.99	633.11	638.23	8,930,147	+2.99(+0.47%)
Feb 06, 2026	626.72	636.72	626.29	635.24	12,987,908	+12.14(+1.95%)
Feb 05, 2026	626.24	628.75	621.50	623.10	11,638,774	-7.81(-1.24%)
Feb 04, 2026	634.93	635.92	627.00	630.91	11,309,297	-3.24(-0.51%)
Feb 03, 2026	640.33	641.00	629.11	634.15	9,683,678	-5.53(-0.86%)
Feb 02, 2026	634.18	640.96	634.07	639.68	9,451,666	+3.46(+0.54%)
Jan 30, 2026	636.25	638.45	631.95	636.22	6,562,509	-2.05(-0.32%)
Jan 29, 2026	640.43	641.04	629.82	638.27	8,547,609	-1.33(-0.21%)
Jan 28, 2026	641.05	641.81	638.22	639.60	5,529,819	-0.10(-0.02%)
Jan 27, 2026	638.42	640.60	637.87	639.70	4,326,425	+2.61(+0.41%)
Jan 26, 2026	635.03	638.39	634.52	637.09	9,008,247	+3.26(+0.51%)
Jan 23, 2026	632.88	635.47	631.97	633.83	5,850,540	+0.26(+0.04%)
Jan 22, 2026	634.43	635.62	631.75	633.57	6,078,428	+3.28(+0.52%)
Jan 21, 2026	625.02	633.40	623.65	630.29	10,390,727	+7.14(+1.15%)
Jan 20, 2026	626.76	629.76	622.22	623.15	14,850,080	-12.94(-2.03%)
Jan 16, 2026	637.96	638.51	634.68	636.09	6,760,399	-0.53(-0.08%)
Jan 15, 2026	638.77	639.58	635.70	636.62	6,927,723	+1.68(+0.26%)
Jan 14, 2026	635.49	636.12	631.00	634.94	8,634,047	-3.09(-0.48%)
Jan 13, 2026	639.68	640.15	635.82	638.03	8,850,405	-1.31(-0.20%)
Jan 12, 2026	635.19	640.16	635.16	639.34	7,919,546	+1.03(+0.16%)
Jan 09, 2026	635.15	639.44	633.80	638.31	8,314,238	+4.25(+0.67%)
Jan 08, 2026	633.48	635.10	632.24	634.06	9,009,735	-0.11(-0.02%)
Jan 07, 2026	636.58	638.22	633.93	634.17	8,813,345	-2.04(-0.32%)
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%)

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 S&P 500 ETF (NY:VOO)

Historical Prices