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)

617.83 -0.16 (-0.03%)
Official Closing Price Updated: 8:00 PM EST, Nov 14, 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 (%)
Nov 14, 2025 611.75 621.22 609.83 617.83 9,681,760 -0.16(-0.03%)
Nov 13, 2025 625.67 626.02 616.51 617.99 13,047,550 -10.23(-1.63%)
Nov 12, 2025 629.65 629.77 626.10 628.22 6,080,920 +0.31(+0.05%)
Nov 11, 2025 625.16 628.49 624.07 627.91 5,628,055 +1.44(+0.23%)
Nov 10, 2025 622.69 627.21 620.71 626.47 8,409,664 +9.58(+1.55%)
Nov 07, 2025 614.09 617.02 607.92 616.89 7,571,374 +0.65(+0.11%)
Nov 06, 2025 621.96 622.79 614.82 616.24 7,089,042 -6.62(-1.06%)
Nov 05, 2025 620.59 626.00 619.83 622.86 10,287,555 +1.87(+0.30%)
Nov 04, 2025 621.65 625.17 620.20 620.99 8,358,411 -7.28(-1.16%)
Nov 03, 2025 630.42 630.54 625.16 628.27 5,527,904 +1.23(+0.20%)
Oct 31, 2025 629.84 629.94 624.50 627.04 7,059,089 +1.80(+0.29%)
Oct 30, 2025 628.81 630.63 625.10 625.24 6,238,172 -6.71(-1.06%)
Oct 29, 2025 633.21 634.13 627.87 631.95 6,099,649 +0.26(+0.04%)
Oct 28, 2025 631.71 633.39 629.64 631.69 5,615,085 +1.69(+0.27%)
Oct 27, 2025 627.74 630.29 627.16 630.00 7,800,028 +7.45(+1.20%)
Oct 24, 2025 621.92 623.79 621.21 622.55 5,695,022 +5.11(+0.83%)
Oct 23, 2025 614.25 618.47 613.99 617.44 5,848,885 +3.47(+0.57%)
Oct 22, 2025 617.83 617.83 609.83 613.97 6,957,267 -3.12(-0.51%)
Oct 21, 2025 617.33 618.74 615.98 617.09 4,210,907 -0.08(-0.01%)
Oct 20, 2025 613.51 618.01 613.51 617.17 4,079,632 +6.41(+1.05%)
Oct 17, 2025 606.34 612.02 605.10 610.76 6,911,071 +3.37(+0.55%)
Oct 16, 2025 613.11 614.80 604.14 607.39 7,583,722 -4.04(-0.66%)
Oct 15, 2025 613.07 616.21 605.82 611.43 6,501,407 +2.68(+0.44%)
Oct 14, 2025 604.20 612.14 600.51 608.75 7,489,802 -0.86(-0.14%)
Oct 13, 2025 607.37 611.03 606.58 609.61 6,961,886 +9.10(+1.52%)
Oct 10, 2025 617.99 619.60 600.23 600.51 13,669,054 -16.59(-2.69%)
Oct 09, 2025 619.23 619.59 615.28 617.10 5,896,348 -1.67(-0.27%)
Oct 08, 2025 616.22 618.90 615.46 618.77 5,028,748 +3.57(+0.58%)
Oct 07, 2025 618.30 618.74 613.82 615.20 7,459,995 -2.20(-0.36%)
Oct 06, 2025 617.46 618.28 615.48 617.40 6,051,974 +2.10(+0.34%)
Oct 03, 2025 615.95 618.42 614.29 615.30 7,210,838 +0.05(+0.01%)
Oct 02, 2025 616.41 616.48 613.02 615.25 7,135,738 +0.68(+0.11%)
Oct 01, 2025 609.70 615.39 609.57 614.57 10,015,861 +2.19(+0.36%)
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%)
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.