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)

594.10 -2.49 (-0.42%)
Streaming Delayed Price Updated: 1:14 PM EDT, Sep 5, 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 04, 2025 592.47 596.77 591.60 596.59 8,042,569 +4.87(+0.82%)
Sep 03, 2025 590.81 592.23 588.78 591.72 8,203,287 +3.01(+0.51%)
Sep 02, 2025 586.06 588.80 583.67 588.71 11,112,924 -4.37(-0.74%)
Aug 29, 2025 595.24 595.55 591.25 593.08 7,512,073 -3.44(-0.58%)
Aug 28, 2025 595.07 597.07 593.27 596.52 5,056,516 +2.10(+0.35%)
Aug 27, 2025 592.52 595.14 592.44 594.42 6,166,642 +1.36(+0.23%)
Aug 26, 2025 590.38 593.43 589.79 593.06 4,773,745 +2.36(+0.40%)
Aug 25, 2025 592.05 593.23 590.55 590.70 6,479,873 -2.51(-0.42%)
Aug 22, 2025 586.27 594.32 585.84 593.21 6,389,582 +8.94(+1.53%)
Aug 21, 2025 584.93 586.46 582.65 584.27 4,803,828 -2.31(-0.39%)
Aug 20, 2025 587.81 588.00 581.85 586.58 7,112,092 -1.55(-0.26%)
Aug 19, 2025 591.25 592.12 586.94 588.13 6,729,268 -3.23(-0.55%)
Aug 18, 2025 590.98 592.02 590.35 591.36 5,309,718 -0.21(-0.04%)
Aug 15, 2025 593.86 593.95 590.66 591.57 7,196,764 -1.28(-0.22%)
Aug 14, 2025 590.92 593.51 590.50 592.85 6,233,960 +0.01(+0.00%)
Aug 13, 2025 592.86 594.03 590.81 592.84 5,389,588 +2.06(+0.35%)
Aug 12, 2025 586.75 590.96 585.43 590.78 5,858,033 +6.24(+1.07%)
Aug 11, 2025 586.03 587.36 583.44 584.54 5,372,078 -1.20(-0.20%)
Aug 08, 2025 582.93 586.17 582.60 585.74 4,342,482 +4.45(+0.77%)
Aug 07, 2025 584.87 585.52 578.31 581.29 4,591,407 -0.35(-0.06%)
Aug 06, 2025 578.25 582.27 577.41 581.64 4,539,474 +4.29(+0.74%)
Aug 05, 2025 580.79 581.50 576.40 577.35 4,641,916 -2.79(-0.48%)
Aug 04, 2025 575.17 580.21 575.08 580.14 6,637,711 +8.69(+1.52%)
Aug 01, 2025 575.73 575.74 569.29 571.45 8,787,136 -9.57(-1.65%)
Jul 31, 2025 587.83 588.16 579.84 581.02 7,051,048 -2.19(-0.38%)
Jul 30, 2025 584.66 586.15 580.55 583.21 6,966,094 -0.71(-0.12%)
Jul 29, 2025 586.82 587.08 583.12 583.92 5,482,929 -1.52(-0.26%)
Jul 28, 2025 586.04 586.50 584.24 585.44 4,190,491 -0.14(-0.02%)
Jul 25, 2025 583.81 586.04 583.59 585.58 4,210,220 +2.32(+0.40%)
Jul 24, 2025 583.34 584.75 582.72 583.26 3,836,915 +0.40(+0.07%)
Jul 23, 2025 580.57 582.96 578.87 582.86 4,253,290 +4.91(+0.85%)
Jul 22, 2025 578.28 578.84 575.64 577.95 4,761,143 +0.00(+0.00%)
Jul 21, 2025 577.98 580.53 577.59 577.95 5,910,771 +1.03(+0.18%)
Jul 18, 2025 578.47 578.50 575.84 576.92 4,262,519 -0.26(-0.05%)
Jul 17, 2025 574.02 577.65 573.80 577.18 6,489,662 +3.44(+0.60%)
Jul 16, 2025 573.40 574.26 568.17 573.74 6,138,605 +1.88(+0.33%)
Jul 15, 2025 576.85 577.16 571.85 571.86 5,393,058 -2.49(-0.43%)
Jul 14, 2025 572.85 574.68 571.58 574.35 4,745,985 +1.13(+0.20%)
Jul 11, 2025 572.45 574.38 571.37 573.22 4,428,985 -2.07(-0.36%)
Jul 10, 2025 573.78 576.26 572.70 575.29 4,949,535 +1.68(+0.29%)
Jul 09, 2025 572.46 574.26 570.76 573.61 7,152,586 +3.38(+0.59%)
Jul 08, 2025 571.15 571.83 569.48 570.23 6,934,556 -0.38(-0.07%)
Jul 07, 2025 573.00 573.59 567.98 570.61 6,413,059 -4.61(-0.80%)
Jul 03, 2025 572.18 575.67 572.13 575.22 4,853,956 +4.93(+0.86%)
Jul 02, 2025 567.37 570.05 566.81 570.29 6,161,352 +2.52(+0.44%)
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.