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 Total Stock Market ETF (NY:VTI)

323.76 +0.52 (+0.16%)
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 318.97 324.90 318.23 323.76 3,653,380 +0.52(+0.16%)
Apr 01, 2026 322.91 325.09 322.28 323.24 5,539,207 +2.43(+0.76%)
Mar 31, 2026 315.35 321.52 314.75 320.81 6,761,284 +9.13(+2.93%)
Mar 30, 2026 315.90 316.00 310.40 311.68 6,508,024 -1.41(-0.45%)
Mar 27, 2026 317.27 317.47 312.50 313.09 7,027,267 -6.46(-2.02%)
Mar 26, 2026 322.85 324.42 319.39 319.55 4,793,014 -5.60(-1.72%)
Mar 25, 2026 326.00 327.20 323.72 325.15 3,615,539 +1.97(+0.61%)
Mar 24, 2026 321.66 325.13 321.35 323.18 4,381,632 -1.01(-0.31%)
Mar 23, 2026 325.02 327.85 323.47 324.19 7,886,463 +3.85(+1.20%)
Mar 20, 2026 324.85 324.99 318.56 320.34 6,532,930 -5.10(-1.57%)
Mar 19, 2026 323.66 327.01 322.76 325.44 5,181,907 -0.58(-0.18%)
Mar 18, 2026 329.41 330.00 325.89 326.02 3,916,573 -4.55(-1.38%)
Mar 17, 2026 331.00 332.32 330.14 330.57 3,180,066 +1.11(+0.34%)
Mar 16, 2026 329.22 330.97 328.57 329.46 3,765,776 +3.33(+1.02%)
Mar 13, 2026 329.49 331.10 325.67 326.13 6,294,871 -1.79(-0.55%)
Mar 12, 2026 330.70 330.82 327.83 327.92 7,010,424 -5.32(-1.60%)
Mar 11, 2026 333.91 334.94 331.66 333.24 8,627,803 -0.27(-0.08%)
Mar 10, 2026 334.06 336.90 332.49 333.51 7,766,705 -0.77(-0.23%)
Mar 09, 2026 328.20 335.10 326.13 334.28 8,504,046 +2.87(+0.87%)
Mar 06, 2026 331.91 333.15 330.00 331.41 8,635,494 -4.59(-1.37%)
Mar 05, 2026 336.58 338.36 333.14 336.00 8,661,841 -2.19(-0.65%)
Mar 04, 2026 336.79 339.06 335.34 338.19 5,459,226 +2.46(+0.73%)
Mar 03, 2026 333.08 337.00 330.19 335.73 10,741,555 -3.39(-1.00%)
Mar 02, 2026 335.01 340.13 334.69 339.12 7,217,328 +0.35(+0.10%)
Feb 27, 2026 337.33 338.99 336.49 338.77 6,041,835 -1.72(-0.51%)
Feb 26, 2026 342.00 342.13 337.90 340.49 4,977,818 -1.34(-0.39%)
Feb 25, 2026 340.60 342.12 340.31 341.83 3,978,472 +2.62(+0.77%)
Feb 24, 2026 336.35 339.62 335.49 339.21 3,639,222 +2.75(+0.82%)
Feb 23, 2026 339.50 340.45 335.44 336.46 10,768,326 -3.81(-1.12%)
Feb 20, 2026 336.99 340.71 336.82 340.27 7,051,502 +2.08(+0.62%)
Feb 19, 2026 337.73 338.88 336.60 338.19 4,400,096 -0.64(-0.19%)
Feb 18, 2026 337.89 340.37 337.06 338.83 5,715,622 +1.76(+0.52%)
Feb 17, 2026 336.11 338.18 333.57 337.07 7,109,034 +0.42(+0.12%)
Feb 13, 2026 336.61 338.98 334.27 336.65 8,039,419 +0.64(+0.19%)
Feb 12, 2026 342.69 343.33 335.62 336.01 6,999,101 -5.46(-1.60%)
Feb 11, 2026 343.95 344.30 339.92 341.47 5,055,263 -0.33(-0.10%)
Feb 10, 2026 343.15 343.93 341.55 341.80 3,872,433 -0.84(-0.25%)
Feb 09, 2026 340.37 343.50 339.80 342.64 4,413,266 +1.68(+0.49%)
Feb 06, 2026 336.07 341.70 335.97 340.96 5,093,790 +7.06(+2.11%)
Feb 05, 2026 335.84 337.23 333.19 333.90 8,823,401 -4.35(-1.29%)
Feb 04, 2026 340.38 340.94 335.93 338.25 8,963,413 -1.60(-0.47%)
Feb 03, 2026 343.02 343.40 336.90 339.85 9,057,792 -2.63(-0.77%)
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.