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: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 52.59 53.17 51.66 52.30 3,055,837 +0.05(+0.10%)
Dec 28, 2018 52.34 52.85 51.44 52.25 3,201,693 +0.21(+0.41%)
Dec 27, 2018 50.67 52.04 50.09 52.04 3,000,814 +0.30(+0.59%)
Dec 26, 2018 49.27 51.75 47.64 51.74 4,031,763 +2.53(+5.14%)
Dec 24, 2018 49.34 50.06 48.40 49.21 2,225,817 -0.32(-0.65%)
Dec 21, 2018 49.60 50.48 49.08 49.53 6,948,118 -0.19(-0.38%)
Dec 20, 2018 48.90 50.73 48.82 49.72 4,941,587 +0.43(+0.87%)
Dec 19, 2018 50.73 51.39 48.64 49.29 8,281,441 -1.49(-2.93%)
Dec 18, 2018 52.89 53.34 50.76 50.78 6,347,682 -1.81(-3.44%)
Dec 17, 2018 52.12 53.79 51.89 52.59 4,101,122 +0.30(+0.57%)
Dec 14, 2018 51.39 52.44 51.17 52.30 4,815,842 +0.28(+0.54%)
Dec 13, 2018 52.36 52.71 51.76 52.02 4,081,548 -0.20(-0.38%)
Dec 12, 2018 52.88 53.15 52.18 52.21 4,635,783 +0.28(+0.54%)
Dec 11, 2018 53.50 53.93 51.63 51.93 3,390,852 -0.77(-1.47%)
Dec 10, 2018 53.22 53.54 51.41 52.71 2,766,526 -0.83(-1.55%)
Dec 07, 2018 53.99 55.35 53.54 53.54 5,090,273 -0.71(-1.30%)
Dec 06, 2018 54.30 54.44 52.19 54.25 6,590,549 -1.57(-2.82%)
Dec 04, 2018 59.77 59.97 55.60 55.82 4,837,345 -4.40(-7.30%)
Dec 03, 2018 61.17 61.98 59.93 60.21 2,809,059 +0.11(+0.18%)
Nov 30, 2018 59.49 60.33 59.42 60.11 3,933,630 +0.53(+0.90%)
Nov 29, 2018 60.71 61.07 59.33 59.57 3,556,966 -1.65(-2.70%)
Nov 28, 2018 60.04 61.23 58.93 61.23 2,305,457 +1.38(+2.31%)
Nov 27, 2018 60.34 60.55 59.57 59.84 2,944,790 -1.00(-1.65%)
Nov 26, 2018 60.02 61.31 59.70 60.85 2,357,164 +1.67(+2.82%)
Nov 23, 2018 58.69 59.87 58.52 59.18 1,302,179 -0.16(-0.28%)
Nov 21, 2018 59.34 59.34 59.34 0 +0.74(+1.26%)
Nov 20, 2018 58.41 58.79 57.09 58.60 3,993,751 -0.48(-0.81%)
Nov 19, 2018 58.86 59.37 58.32 59.08 2,287,401 +0.10(+0.17%)
Nov 16, 2018 58.65 59.16 58.12 58.98 2,409,136 -0.17(-0.29%)
Nov 15, 2018 57.19 59.17 56.84 59.15 2,013,178 +1.25(+2.16%)
Nov 14, 2018 59.16 59.59 57.07 57.90 1,980,247 -0.56(-0.96%)
Nov 13, 2018 58.58 59.48 58.20 58.46 1,665,880 +0.13(+0.23%)
Nov 12, 2018 59.29 59.46 58.19 58.33 1,958,080 -1.14(-1.92%)
Nov 09, 2018 60.07 60.20 59.11 59.47 2,342,806 -0.90(-1.49%)
Nov 08, 2018 60.58 61.42 59.94 60.37 2,770,845 -0.53(-0.87%)
Nov 07, 2018 59.87 61.01 59.48 60.90 3,996,420 +1.61(+2.72%)
Nov 06, 2018 59.36 59.63 58.91 59.28 2,614,115 +0.09(+0.15%)
Nov 05, 2018 57.76 59.29 57.73 59.19 3,241,772 +1.59(+2.76%)
Nov 02, 2018 58.43 59.05 57.54 57.60 5,296,066 +0.02(+0.03%)
Nov 01, 2018 56.99 57.91 56.58 57.59 5,141,156 +1.00(+1.76%)
Oct 31, 2018 56.55 57.41 56.00 56.59 7,575,200 +0.83(+1.49%)
Oct 30, 2018 54.74 55.87 54.70 55.76 4,977,179 +1.09(+2.00%)
Oct 29, 2018 55.68 56.30 54.17 54.67 4,899,959 +0.02(+0.03%)
Oct 26, 2018 55.37 55.79 54.52 54.65 6,295,509 -1.37(-2.44%)
Oct 25, 2018 55.68 56.75 55.46 56.02 5,577,027 +0.63(+1.13%)
Oct 24, 2018 57.25 57.53 55.28 55.39 3,773,276 -2.00(-3.49%)
Oct 23, 2018 57.07 57.65 55.76 57.39 5,824,625 -0.90(-1.54%)
Oct 22, 2018 60.41 60.53 57.98 58.29 6,119,379 -1.72(-2.87%)
Oct 19, 2018 60.13 62.37 59.09 60.01 13,744,503 -5.60(-8.53%)
Oct 18, 2018 67.45 67.45 65.41 65.61 3,529,500 -2.02(-2.98%)
Oct 17, 2018 67.04 68.50 66.06 67.62 2,816,881 -0.10(-0.15%)
Oct 16, 2018 67.32 67.84 66.55 67.72 2,267,305 +0.88(+1.32%)
Oct 15, 2018 66.88 67.52 66.59 66.84 1,735,044 -0.21(-0.32%)
Oct 12, 2018 68.59 68.59 65.84 67.05 3,747,275 -0.22(-0.33%)
Oct 11, 2018 68.12 69.15 67.03 67.28 5,640,629 -0.94(-1.38%)
Oct 10, 2018 71.22 71.44 68.14 68.22 4,254,872 -2.87(-4.04%)
Oct 09, 2018 71.57 71.70 70.72 71.09 3,583,442 -0.64(-0.90%)
Oct 08, 2018 70.97 71.99 70.87 71.73 2,503,919 +0.63(+0.89%)
Oct 05, 2018 71.67 72.27 70.82 71.10 2,745,523 -0.44(-0.62%)
Oct 04, 2018 70.92 71.90 70.69 71.54 3,982,715 +0.67(+0.95%)
Oct 03, 2018 70.86 71.54 70.09 70.87 3,011,521 +0.53(+0.75%)
Oct 02, 2018 70.33 70.85 69.64 70.34 2,571,382 -0.05(-0.07%)
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.