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:

State Street Corp (NY: STT )

92.80 -0.13 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 56.44 57.64 56.08 57.07 2,123,356 +0.36(+0.63%)
Dec 28, 2007 57.28 57.48 56.50 56.72 2,142,472 -0.06(-0.10%)
Dec 27, 2007 57.21 57.92 56.67 56.77 2,217,546 -0.53(-0.93%)
Dec 26, 2007 57.22 57.81 56.69 57.31 1,826,025 -0.49(-0.85%)
Dec 24, 2007 56.38 57.99 56.26 57.80 1,274,788 +1.25(+2.21%)
Dec 21, 2007 56.34 57.29 55.88 56.55 4,733,636 +0.75(+1.35%)
Dec 20, 2007 55.27 56.29 54.12 55.80 3,518,500 +0.82(+1.50%)
Dec 19, 2007 54.76 55.68 54.16 54.97 2,845,235 +0.57(+1.05%)
Dec 18, 2007 55.40 55.40 52.99 54.40 4,461,982 +0.01(+0.03%)
Dec 17, 2007 54.23 55.39 54.12 54.39 3,368,370 -0.19(-0.35%)
Dec 14, 2007 55.52 56.16 54.50 54.58 3,266,637 -1.13(-2.03%)
Dec 13, 2007 54.83 55.80 54.18 55.71 3,782,503 +0.50(+0.90%)
Dec 12, 2007 55.94 56.46 53.95 55.21 5,631,531 +0.40(+0.73%)
Dec 11, 2007 58.01 58.01 54.58 54.81 4,741,891 -2.99(-5.18%)
Dec 10, 2007 56.05 57.99 56.05 57.81 3,210,886 +1.80(+3.21%)
Dec 07, 2007 56.34 56.98 55.68 56.01 3,874,341 -0.11(-0.20%)
Dec 06, 2007 54.75 56.25 54.37 56.12 3,948,904 +1.35(+2.46%)
Dec 05, 2007 54.47 54.87 52.96 54.77 4,863,725 +0.73(+1.35%)
Dec 04, 2007 54.42 54.89 53.98 54.04 4,692,509 -0.80(-1.46%)
Dec 03, 2007 56.31 56.84 54.44 54.84 5,327,094 -1.31(-2.34%)
Nov 30, 2007 56.00 57.64 55.62 56.15 7,214,205 +0.93(+1.68%)
Nov 29, 2007 55.17 55.48 53.92 55.23 5,304,054 -0.23(-0.42%)
Nov 28, 2007 52.96 55.96 52.71 55.46 8,951,477 +2.75(+5.21%)
Nov 27, 2007 52.43 52.91 51.28 52.71 6,210,935 +0.52(+1.00%)
Nov 26, 2007 54.66 55.06 51.93 52.19 6,692,591 -2.47(-4.51%)
Nov 23, 2007 54.16 54.97 53.86 54.66 2,195,753 +1.38(+2.60%)
Nov 21, 2007 54.07 54.58 52.50 53.27 6,381,507 -1.14(-2.09%)
Nov 20, 2007 53.74 55.07 52.47 54.41 10,133,192 +0.86(+1.61%)
Nov 19, 2007 52.59 53.76 51.83 53.55 10,447,266 +0.51(+0.97%)
Nov 16, 2007 53.13 54.08 51.35 53.03 13,259,697 +0.32(+0.60%)
Nov 15, 2007 54.35 54.43 52.21 52.72 10,351,013 -1.49(-2.75%)
Nov 14, 2007 55.28 55.52 54.15 54.21 6,196,593 -0.92(-1.67%)
Nov 13, 2007 53.06 55.14 52.80 55.13 7,591,031 +2.61(+4.98%)
Nov 12, 2007 51.87 53.76 51.63 52.51 6,379,103 +0.44(+0.85%)
Nov 09, 2007 51.75 53.17 50.43 52.07 13,611,102 -1.98(-3.65%)
Nov 08, 2007 53.83 54.68 52.11 54.05 8,090,190 +0.47(+0.88%)
Nov 07, 2007 55.18 55.36 53.46 53.57 6,565,193 -2.19(-3.92%)
Nov 06, 2007 53.84 55.80 53.45 55.76 5,782,701 +2.33(+4.35%)
Nov 05, 2007 51.71 53.91 50.89 53.43 7,239,437 +1.12(+2.15%)
Nov 02, 2007 52.21 52.72 50.60 52.31 7,602,077 +0.47(+0.91%)
Nov 01, 2007 55.12 55.20 50.26 51.84 11,027,746 -4.23(-7.55%)
Oct 31, 2007 55.28 56.23 54.49 56.07 4,917,274 +0.82(+1.49%)
Oct 30, 2007 55.04 56.24 54.66 55.25 3,955,387 +0.20(+0.36%)
Oct 29, 2007 55.54 55.61 54.36 55.05 3,657,616 -0.41(-0.74%)
Oct 26, 2007 54.50 55.70 53.56 55.46 5,948,304 +2.04(+3.82%)
Oct 25, 2007 53.34 54.58 52.70 53.42 7,698,367 +0.23(+0.44%)
Oct 24, 2007 54.02 54.02 51.96 53.19 10,036,429 -1.03(-1.89%)
Oct 23, 2007 53.24 54.21 53.24 54.21 4,434,837 +1.20(+2.27%)
Oct 22, 2007 51.56 53.12 51.51 53.01 4,881,137 +0.91(+1.74%)
Oct 19, 2007 52.98 54.07 52.01 52.11 6,157,725 -1.04(-1.96%)
Oct 18, 2007 52.44 53.23 52.12 53.15 5,562,752 +0.25(+0.48%)
Oct 17, 2007 52.76 53.60 50.82 52.89 9,698,396 +0.40(+0.76%)
Oct 16, 2007 49.83 52.70 48.52 52.49 21,133,802 +4.04(+8.34%)
Oct 15, 2007 48.98 49.03 48.04 48.45 6,834,076 -0.74(-1.50%)
Oct 12, 2007 49.20 49.46 48.66 49.19 4,585,173 -0.01(-0.03%)
Oct 11, 2007 49.28 50.34 48.60 49.20 5,267,115 +0.01(+0.01%)
Oct 10, 2007 48.57 49.46 48.37 49.20 5,889,546 +0.63(+1.29%)
Oct 09, 2007 47.61 48.63 47.49 48.57 5,231,832 +0.87(+1.83%)
Oct 08, 2007 47.28 48.04 47.09 47.70 2,775,312 +0.34(+0.73%)
Oct 05, 2007 47.62 47.90 46.95 47.35 7,062,277 -0.60(-1.25%)
Oct 04, 2007 48.13 48.34 47.73 47.95 3,559,495 +0.08(+0.16%)
Oct 03, 2007 47.84 48.47 47.73 47.87 4,493,736 -0.10(-0.21%)
Oct 02, 2007 49.20 49.20 47.75 47.97 8,556,395 -1.58(-3.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.