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)

602.99 +0.69 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, Apr 2, 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 (%)
Apr 02, 2026 594.23 604.79 593.03 602.99 14,139,736 +0.69(+0.11%)
Apr 01, 2026 601.06 605.35 600.27 602.30 11,324,299 +4.75(+0.79%)
Mar 31, 2026 587.35 598.85 586.50 597.55 12,421,979 +16.62(+2.86%)
Mar 30, 2026 588.39 588.58 578.46 580.93 11,827,755 -2.03(-0.35%)
Mar 27, 2026 590.68 590.83 582.03 582.96 11,707,698 -11.96(-2.01%)
Mar 26, 2026 601.29 603.90 594.68 594.92 7,707,725 -10.74(-1.77%)
Mar 25, 2026 607.40 609.44 603.36 605.66 23,281,774 +3.28(+0.54%)
Mar 24, 2026 600.63 605.91 599.32 602.38 18,355,708 -2.05(-0.34%)
Mar 23, 2026 606.86 611.02 603.06 604.43 24,009,340 +6.49(+1.09%)
Mar 20, 2026 605.43 605.60 594.57 597.94 17,926,662 -8.81(-1.45%)
Mar 19, 2026 604.14 609.69 602.54 606.75 10,260,085 -1.63(-0.27%)
Mar 18, 2026 614.69 615.89 608.13 608.38 16,165,347 -8.51(-1.38%)
Mar 17, 2026 618.37 620.27 616.27 616.89 9,938,773 +1.70(+0.28%)
Mar 16, 2026 614.72 618.08 613.54 615.19 8,298,120 +6.10(+1.00%)
Mar 13, 2026 615.54 618.33 608.25 609.09 25,527,752 -3.41(-0.56%)
Mar 12, 2026 617.22 617.71 612.42 612.50 15,480,116 -9.53(-1.53%)
Mar 11, 2026 623.20 625.43 619.30 622.03 6,369,968 -0.69(-0.11%)
Mar 10, 2026 623.32 628.50 620.63 622.72 15,566,274 -1.08(-0.17%)
Mar 09, 2026 612.86 625.32 609.20 623.80 14,563,732 +5.37(+0.87%)
Mar 06, 2026 619.34 621.82 616.00 618.43 9,739,165 -8.38(-1.34%)
Mar 05, 2026 627.29 630.50 621.40 626.81 12,178,053 -3.37(-0.53%)
Mar 04, 2026 626.92 631.96 625.07 630.18 13,417,721 +4.46(+0.71%)
Mar 03, 2026 620.81 627.79 615.88 625.72 18,395,512 -5.56(-0.88%)
Mar 02, 2026 624.18 633.34 623.60 631.28 9,165,575 +0.24(+0.04%)
Feb 27, 2026 628.24 631.69 626.94 631.04 10,471,126 -2.91(-0.46%)
Feb 26, 2026 637.65 637.77 629.43 633.95 9,473,984 -3.58(-0.56%)
Feb 25, 2026 634.77 638.00 634.74 637.53 12,109,814 +5.32(+0.84%)
Feb 24, 2026 627.15 633.09 625.40 632.21 6,912,249 +4.58(+0.73%)
Feb 23, 2026 632.61 634.61 625.75 627.63 10,850,952 -6.39(-1.01%)
Feb 20, 2026 627.48 634.58 627.03 634.02 7,482,055 +4.49(+0.71%)
Feb 19, 2026 628.95 631.08 626.81 629.53 5,200,189 -1.62(-0.26%)
Feb 18, 2026 629.11 633.80 628.00 631.15 9,500,866 +3.16(+0.50%)
Feb 17, 2026 625.54 629.93 621.51 627.99 8,718,596 +1.10(+0.18%)
Feb 13, 2026 626.93 631.17 623.12 626.89 9,312,801 +0.40(+0.06%)
Feb 12, 2026 638.51 639.52 625.76 626.49 8,909,251 -9.86(-1.55%)
Feb 11, 2026 640.49 641.15 633.84 636.35 5,335,358 -0.09(-0.01%)
Feb 10, 2026 639.14 640.62 636.08 636.44 13,635,326 -1.79(-0.28%)
Feb 09, 2026 634.07 639.99 633.11 638.23 8,930,148 +2.99(+0.47%)
Feb 06, 2026 626.72 636.72 626.20 635.24 12,987,908 +12.14(+1.95%)
Feb 05, 2026 626.24 628.75 621.50 623.10 11,639,387 -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 9,683,720 -5.53(-0.86%)
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.