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
Overview
News
Currencies
International
Treasuries

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
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 29, 2016 62.35 62.76 61.70 62.30 2,381,801 -0.51(-0.81%)
Apr 28, 2016 63.31 63.89 62.63 62.81 2,425,982 -1.12(-1.75%)
Apr 27, 2016 63.08 64.69 62.26 63.93 3,412,196 +1.45(+2.32%)
Apr 26, 2016 61.64 62.64 61.39 62.48 2,991,901 +1.07(+1.74%)
Apr 25, 2016 61.44 61.92 60.89 61.41 1,486,731 -0.48(-0.78%)
Apr 22, 2016 61.33 62.08 61.23 61.89 1,367,321 +0.70(+1.14%)
Apr 21, 2016 61.75 62.32 61.00 61.19 1,715,375 -0.56(-0.91%)
Apr 20, 2016 60.56 61.81 60.18 61.75 2,436,887 +1.49(+2.47%)
Apr 19, 2016 60.00 60.77 59.83 60.26 2,307,355 +0.37(+0.62%)
Apr 18, 2016 59.36 59.94 59.20 59.89 1,773,157 +0.32(+0.54%)
Apr 15, 2016 60.05 60.35 59.18 59.57 2,477,079 -0.51(-0.85%)
Apr 14, 2016 59.57 60.75 59.29 60.08 2,446,637 +0.34(+0.57%)
Apr 13, 2016 58.00 59.77 57.94 59.74 2,468,908 +2.25(+3.91%)
Apr 12, 2016 56.85 57.78 56.51 57.49 1,703,145 +0.92(+1.63%)
Apr 11, 2016 56.75 57.18 56.36 56.57 1,618,264 +0.30(+0.53%)
Apr 08, 2016 56.90 57.17 56.06 56.27 1,817,676 +0.09(+0.16%)
Apr 07, 2016 57.57 57.87 55.88 56.18 2,451,763 -2.02(-3.47%)
Apr 06, 2016 57.46 58.33 57.36 58.20 1,709,181 +0.59(+1.02%)
Apr 05, 2016 58.01 58.24 56.56 57.61 4,117,832 -1.19(-2.02%)
Apr 04, 2016 58.97 59.39 58.51 58.80 1,674,434 -0.15(-0.25%)
Apr 01, 2016 58.04 59.15 57.71 58.95 2,059,390 +0.43(+0.73%)
Mar 31, 2016 58.40 59.21 58.25 58.52 2,627,134 +0.00(+0.00%)
Mar 30, 2016 58.55 59.90 58.01 58.52 3,570,397 +0.03(+0.05%)
Mar 29, 2016 57.84 58.65 57.00 58.49 2,154,427 +0.08(+0.14%)
Mar 28, 2016 58.29 59.13 57.93 58.41 3,521,169 -0.34(-0.58%)
Mar 24, 2016 58.74 58.75 58.75 58.75 3,158,200 -0.89(-1.49%)
Mar 23, 2016 59.26 60.05 58.93 59.64 5,657,784 +0.28(+0.47%)
Mar 22, 2016 59.32 59.80 58.93 59.36 2,946,088 -0.58(-0.97%)
Mar 21, 2016 58.99 60.27 58.61 59.94 4,571,004 +0.89(+1.51%)
Mar 18, 2016 57.76 59.20 57.61 59.05 6,149,891 +1.65(+2.87%)
Mar 17, 2016 56.66 57.75 56.35 57.40 5,872,251 +0.55(+0.97%)
Mar 16, 2016 56.54 57.41 56.11 56.85 5,406,147 +0.10(+0.18%)
Mar 15, 2016 57.30 57.37 56.62 56.75 3,470,522 -1.01(-1.75%)
Mar 14, 2016 57.79 58.14 57.30 57.76 2,718,556 -0.19(-0.33%)
Mar 11, 2016 57.30 57.99 56.79 57.95 3,518,748 +1.38(+2.44%)
Mar 10, 2016 57.50 57.50 56.02 56.57 4,351,817 -0.42(-0.74%)
Mar 09, 2016 57.80 57.99 56.88 56.99 3,869,269 -0.29(-0.51%)
Mar 08, 2016 57.81 58.08 57.07 57.28 3,420,753 -1.22(-2.09%)
Mar 07, 2016 57.95 58.82 57.79 58.50 2,572,144 -0.17(-0.29%)
Mar 04, 2016 58.45 59.30 58.09 58.67 3,422,855 +0.62(+1.07%)
Mar 03, 2016 57.71 58.19 57.05 58.05 2,322,008 +0.36(+0.62%)
Mar 02, 2016 57.17 57.86 56.88 57.69 2,649,114 +0.55(+0.96%)
Mar 01, 2016 55.42 57.28 55.40 57.14 2,674,064 +2.36(+4.31%)
Feb 29, 2016 55.49 55.64 54.31 54.78 3,656,033 -0.63(-1.14%)
Feb 26, 2016 55.35 56.09 54.72 55.41 2,667,484 +0.67(+1.22%)
Feb 25, 2016 54.28 54.74 53.62 54.74 4,042,555 +0.56(+1.03%)
Feb 24, 2016 54.16 54.36 52.67 54.18 4,880,106 -1.45(-2.61%)
Feb 23, 2016 56.76 56.77 55.30 55.63 3,156,739 -1.19(-2.09%)
Feb 22, 2016 56.66 57.65 55.92 56.82 3,614,326 +0.63(+1.12%)
Feb 19, 2016 55.19 56.91 54.75 56.19 4,855,814 +0.61(+1.10%)
Feb 18, 2016 56.68 56.88 55.15 55.58 3,101,513 -1.00(-1.77%)
Feb 17, 2016 57.17 58.04 56.41 56.58 3,058,272 -0.06(-0.11%)
Feb 16, 2016 55.21 57.27 55.02 56.64 3,249,657 +1.96(+3.58%)
Feb 12, 2016 53.52 54.68 54.68 54.68 2,529,900 +2.30(+4.39%)
Feb 11, 2016 51.44 53.07 51.44 52.38 3,714,393 -1.35(-2.51%)
Feb 10, 2016 53.87 55.06 53.70 53.73 2,628,291 +0.33(+0.62%)
Feb 09, 2016 52.16 53.95 52.16 53.40 4,211,660 -0.17(-0.32%)
Feb 08, 2016 53.53 53.90 52.46 53.57 4,004,178 -0.85(-1.56%)
Feb 05, 2016 55.11 55.98 53.99 54.42 3,247,105 -0.69(-1.25%)
Feb 04, 2016 53.68 56.16 53.39 55.11 3,943,141 +1.33(+2.47%)
Feb 03, 2016 53.54 53.91 51.70 53.78 5,264,316 +0.81(+1.53%)
Feb 02, 2016 53.50 53.50 52.19 52.97 5,012,343 -1.82(-3.32%)
Feb 01, 2016 55.15 55.34 54.30 54.79 3,587,018 -0.94(-1.69%)
Jan 29, 2016 52.44 55.83 52.41 55.73 5,960,367 +3.75(+7.21%)
Jan 28, 2016 52.10 52.66 50.73 51.98 4,552,511 +0.07(+0.13%)
Jan 27, 2016 53.78 54.49 51.77 51.91 6,068,199 -4.02(-7.19%)
Jan 26, 2016 54.59 56.08 54.49 55.93 3,333,473 +1.71(+3.15%)
Jan 25, 2016 55.41 55.59 54.19 54.22 3,622,111 -1.61(-2.88%)
Jan 22, 2016 55.51 56.35 55.14 55.83 2,829,461 +1.40(+2.57%)
Jan 21, 2016 55.20 55.96 54.24 54.43 2,840,900 -0.70(-1.27%)
Jan 20, 2016 54.10 55.79 53.21 55.13 6,009,905 -0.41(-0.74%)
Jan 19, 2016 55.84 55.93 54.76 55.54 4,864,935 +0.57(+1.04%)
Jan 15, 2016 55.54 54.97 54.97 54.97 4,242,600 -2.47(-4.30%)
Jan 14, 2016 57.28 58.24 56.14 57.44 3,685,934 +0.63(+1.11%)
Jan 13, 2016 59.77 59.96 56.72 56.81 2,297,948 -2.54(-4.28%)
Jan 12, 2016 59.27 59.49 58.15 59.35 2,613,290 +0.91(+1.56%)
Jan 11, 2016 58.98 59.44 57.45 58.44 3,002,133 -0.21(-0.36%)
Jan 08, 2016 60.76 60.84 58.53 58.65 1,939,638 -1.57(-2.61%)
Jan 07, 2016 62.03 62.14 60.00 60.22 3,194,508 -2.85(-4.52%)
Jan 06, 2016 64.00 64.07 62.83 63.07 2,361,902 -2.17(-3.33%)
Jan 05, 2016 64.97 65.65 64.74 65.24 1,508,987 +0.10(+0.15%)
Jan 04, 2016 64.77 65.18 64.14 65.14 2,571,206 -1.22(-1.84%)
Dec 31, 2015 66.07 66.36 66.36 66.36 1,533,800 -0.21(-0.32%)
Dec 30, 2015 67.27 67.54 66.56 66.57 1,116,045 -1.08(-1.60%)
Dec 29, 2015 67.63 68.32 67.42 67.65 1,484,311 +0.48(+0.71%)
Dec 28, 2015 67.01 67.31 66.43 67.17 1,366,621 +0.03(+0.04%)
Dec 24, 2015 67.16 67.14 67.14 67.14 685,900 -0.02(-0.03%)
Dec 23, 2015 66.70 67.22 66.56 67.16 1,826,154 +0.76(+1.14%)
Dec 22, 2015 66.36 66.55 65.34 66.40 2,196,842 +0.63(+0.96%)
Dec 21, 2015 65.36 65.81 65.02 65.77 2,202,926 +1.04(+1.61%)
Dec 18, 2015 65.81 65.82 64.71 64.73 3,840,523 -1.67(-2.52%)
Dec 17, 2015 68.50 68.61 65.91 66.40 3,755,026 -2.21(-3.22%)
Dec 16, 2015 68.10 69.09 66.90 68.61 4,483,150 +1.20(+1.78%)
Dec 15, 2015 66.44 67.57 66.44 67.41 4,612,772 +1.68(+2.56%)
Dec 14, 2015 66.58 67.11 64.57 65.73 3,585,541 -0.39(-0.59%)
Dec 11, 2015 67.88 68.13 66.01 66.12 2,993,845 -2.93(-4.24%)
Dec 10, 2015 68.83 69.85 68.74 69.05 2,789,542 +0.22(+0.32%)
Dec 09, 2015 70.43 70.76 68.71 68.83 4,596,132 -2.13(-3.00%)
Dec 08, 2015 71.10 72.24 70.80 70.96 2,894,907 -1.56(-2.15%)
Dec 07, 2015 73.43 73.43 72.09 72.52 1,614,390 -1.17(-1.59%)
Dec 04, 2015 71.80 73.77 71.44 73.69 2,147,622 +2.35(+3.29%)
Dec 03, 2015 72.48 72.94 71.17 71.34 2,408,927 -1.02(-1.41%)
Dec 02, 2015 72.64 72.91 71.92 72.36 2,469,112 -0.07(-0.10%)
Dec 01, 2015 72.95 73.27 71.98 72.43 1,877,922 -0.15(-0.21%)
Nov 30, 2015 72.81 73.09 72.49 72.58 2,023,033 -0.22(-0.30%)
Nov 27, 2015 72.71 72.88 72.11 72.80 798,839 -0.02(-0.03%)
Nov 25, 2015 72.58 72.82 72.82 72.82 1,559,300 +0.48(+0.66%)
Nov 24, 2015 71.87 72.64 71.55 72.34 1,615,301 -0.28(-0.39%)
Nov 23, 2015 72.78 73.19 72.42 72.62 1,785,210 -0.16(-0.22%)
Nov 20, 2015 73.13 73.50 72.61 72.78 1,595,482 +0.16(+0.22%)
Nov 19, 2015 72.78 73.13 72.35 72.62 1,427,116 -0.26(-0.36%)
Nov 18, 2015 71.15 72.96 71.00 72.88 2,198,034 +1.90(+2.68%)
Nov 17, 2015 70.76 71.64 70.31 70.98 1,861,287 +0.39(+0.55%)
Nov 16, 2015 68.99 70.59 68.99 70.59 2,078,444 +0.63(+0.90%)
Nov 13, 2015 70.33 70.92 69.83 69.96 1,986,037 -0.66(-0.93%)
Nov 12, 2015 71.21 71.52 70.62 70.62 2,922,298 -1.03(-1.44%)
Nov 11, 2015 71.75 72.27 71.43 71.65 2,945,945 +0.22(+0.31%)
Nov 10, 2015 72.09 72.63 71.09 71.43 2,780,497 -0.99(-1.37%)
Nov 09, 2015 73.83 73.89 72.17 72.42 3,290,928 -1.20(-1.63%)
Nov 06, 2015 74.64 75.40 72.86 73.62 4,261,705 +1.16(+1.60%)
Nov 05, 2015 71.34 72.88 71.34 72.46 3,251,918 +1.19(+1.67%)
Nov 04, 2015 71.17 71.64 70.72 71.27 1,956,476 +0.02(+0.03%)
Nov 03, 2015 69.96 71.83 69.82 71.25 3,056,003 +0.93(+1.32%)
Nov 02, 2015 69.19 70.58 69.02 70.32 1,822,421 +1.32(+1.91%)
Oct 30, 2015 69.89 70.19 69.00 69.00 2,886,892 -0.78(-1.12%)
Oct 29, 2015 70.34 70.55 69.43 69.78 2,010,645 -0.56(-0.80%)
Oct 28, 2015 67.46 70.37 67.45 70.34 3,690,239 +2.87(+4.25%)
Oct 27, 2015 66.44 67.79 66.22 67.47 3,392,974 +0.55(+0.82%)
Oct 26, 2015 67.14 68.44 66.45 66.92 3,978,672 -0.22(-0.33%)
Oct 23, 2015 69.03 69.21 65.29 67.14 6,390,737 -2.13(-3.07%)
Oct 22, 2015 67.46 69.91 67.46 69.27 3,160,819 +2.08(+3.10%)
Oct 21, 2015 68.50 68.62 67.18 67.19 2,259,877 -1.07(-1.57%)
Oct 20, 2015 67.73 68.49 67.66 68.26 2,364,656 +0.44(+0.65%)
Oct 19, 2015 67.94 68.51 67.58 67.82 1,960,192 -0.69(-1.01%)
Oct 16, 2015 68.95 68.95 67.97 68.51 2,279,443 +0.00(+0.00%)
Oct 15, 2015 67.44 68.64 67.12 68.51 2,033,626 +1.87(+2.81%)
Oct 14, 2015 67.50 67.60 66.48 66.64 2,612,650 -1.07(-1.58%)
Oct 13, 2015 68.55 69.15 67.66 67.71 1,650,888 -1.40(-2.03%)
Oct 12, 2015 68.55 69.25 68.43 69.11 1,423,567 +0.34(+0.49%)
Oct 09, 2015 69.45 69.55 68.14 68.77 2,626,384 -0.68(-0.98%)
Oct 08, 2015 68.58 69.57 68.39 69.45 1,190,807 +0.43(+0.62%)
Oct 07, 2015 68.75 69.42 68.10 69.02 2,436,610 +0.91(+1.34%)
Oct 06, 2015 68.35 68.70 67.95 68.11 1,684,020 -0.56(-0.82%)
Oct 05, 2015 67.80 68.85 67.69 68.67 3,978,321 +1.55(+2.31%)
Oct 02, 2015 65.30 67.12 63.97 67.12 3,499,422 +0.01(+0.01%)
Oct 01, 2015 66.94 67.38 65.95 67.11 2,190,738 -0.10(-0.15%)
Sep 30, 2015 67.55 67.72 66.29 67.21 2,848,832 +0.59(+0.89%)
Sep 29, 2015 66.29 66.97 65.76 66.62 2,432,892 +0.23(+0.35%)
Sep 28, 2015 68.08 68.57 66.27 66.39 3,047,097 -2.35(-3.42%)
Sep 25, 2015 68.66 69.21 68.12 68.74 2,718,616 +1.01(+1.49%)
Sep 24, 2015 67.78 67.78 67.09 67.73 3,485,352 -0.83(-1.21%)
Sep 23, 2015 68.66 68.93 68.13 68.56 2,372,971 -0.05(-0.07%)
Sep 22, 2015 68.55 69.15 67.87 68.61 3,236,041 -1.23(-1.76%)
Sep 21, 2015 69.72 70.67 69.25 69.84 2,551,139 +0.84(+1.22%)
Sep 18, 2015 70.14 70.70 68.79 69.00 4,757,863 -2.49(-3.48%)
Sep 17, 2015 72.20 73.41 71.22 71.49 3,090,279 -0.60(-0.83%)
Sep 16, 2015 71.93 72.21 71.46 72.09 2,475,464 +0.16(+0.22%)
Sep 15, 2015 71.48 72.21 71.11 71.93 3,418,293 +0.63(+0.88%)
Sep 14, 2015 71.52 71.77 71.10 71.30 1,522,680 -0.22(-0.31%)
Sep 11, 2015 71.10 71.56 70.44 71.52 1,981,594 -0.10(-0.14%)
Sep 10, 2015 71.00 72.24 70.70 71.62 2,372,754 +0.36(+0.51%)
Sep 09, 2015 72.70 73.55 71.10 71.26 2,209,253 -0.96(-1.33%)
Sep 08, 2015 71.68 72.29 71.19 72.22 2,350,038 +2.19(+3.13%)
Sep 04, 2015 70.58 70.03 70.03 70.03 2,448,200 -1.42(-1.99%)
Sep 03, 2015 71.00 72.23 70.80 71.45 2,311,190 +0.63(+0.89%)
Sep 02, 2015 72.85 72.85 69.85 70.82 2,249,009 +1.14(+1.64%)
Sep 01, 2015 70.13 70.68 69.21 69.68 3,690,174 -2.24(-3.11%)
Aug 31, 2015 72.49 72.77 71.70 71.92 2,616,762 -1.19(-1.63%)
Aug 28, 2015 72.63 73.18 72.05 73.11 2,003,942 +0.17(+0.23%)
Aug 27, 2015 71.71 73.29 71.57 72.94 3,134,864 +2.17(+3.07%)
Aug 26, 2015 69.93 70.84 68.78 70.77 3,644,194 +2.68(+3.94%)
Aug 25, 2015 71.53 72.07 68.04 68.09 4,179,494 -1.37(-1.97%)
Aug 24, 2015 68.93 72.22 67.06 69.46 4,985,774 -4.42(-5.98%)
Aug 21, 2015 75.21 75.46 73.75 73.88 4,060,152 -2.04(-2.69%)
Aug 20, 2015 76.96 77.02 75.82 75.92 2,820,795 -2.03(-2.60%)
Aug 19, 2015 77.92 78.65 77.54 77.95 2,289,718 -0.43(-0.55%)
Aug 18, 2015 77.81 78.61 77.65 78.38 1,415,099 +0.25(+0.32%)
Aug 17, 2015 77.36 78.22 77.13 78.13 2,034,371 -0.34(-0.43%)
Aug 14, 2015 77.29 78.51 77.29 78.47 1,496,177 +0.92(+1.19%)
Aug 13, 2015 77.03 77.94 77.03 77.55 1,915,063 +0.34(+0.44%)
Aug 12, 2015 77.55 77.69 75.81 77.21 2,943,110 -1.22(-1.56%)
Aug 11, 2015 78.44 79.00 78.02 78.43 2,038,571 -1.10(-1.38%)
Aug 10, 2015 79.29 79.80 79.01 79.53 2,062,464 +1.02(+1.30%)
Aug 07, 2015 78.18 78.86 77.47 78.51 1,448,940 +0.16(+0.20%)
Aug 06, 2015 78.00 79.00 77.89 78.35 2,680,266 +0.25(+0.32%)
Aug 05, 2015 78.88 79.36 78.00 78.10 1,668,440 -0.05(-0.06%)
Aug 04, 2015 77.32 78.18 77.32 78.15 2,137,303 +0.96(+1.24%)
Aug 03, 2015 76.60 77.22 76.07 77.19 2,011,015 +0.63(+0.82%)
Jul 31, 2015 77.15 77.33 76.41 76.56 1,928,868 -0.59(-0.76%)
Jul 30, 2015 76.45 77.16 76.37 77.15 1,232,699 +0.73(+0.96%)
Jul 29, 2015 76.29 76.50 75.96 76.42 1,879,711 +0.25(+0.33%)
Jul 28, 2015 75.23 76.18 74.79 76.17 2,740,450 +1.34(+1.79%)
Jul 27, 2015 74.60 74.98 73.63 74.83 3,448,796 -0.55(-0.73%)
Jul 24, 2015 77.80 77.80 75.14 75.38 5,198,477 -4.33(-5.43%)
Jul 23, 2015 80.89 81.26 79.48 79.71 2,069,854 -1.11(-1.37%)
Jul 22, 2015 79.54 81.03 79.54 80.82 2,157,872 +0.87(+1.09%)
Jul 21, 2015 79.65 80.79 79.34 79.95 1,938,173 +0.15(+0.19%)
Jul 20, 2015 79.55 80.05 79.01 79.80 1,961,576 +0.42(+0.53%)
Jul 17, 2015 79.16 79.47 78.91 79.38 1,447,485 +0.08(+0.10%)
Jul 16, 2015 78.30 79.45 78.30 79.30 2,401,812 +1.31(+1.68%)
Jul 15, 2015 77.85 78.10 77.45 77.99 1,288,156 +0.45(+0.58%)
Jul 14, 2015 76.86 77.62 76.86 77.54 1,531,695 +0.32(+0.41%)
Jul 13, 2015 77.02 77.30 76.59 77.22 1,740,629 +1.25(+1.65%)
Jul 10, 2015 75.92 76.34 75.64 75.97 2,047,502 +1.02(+1.36%)
Jul 09, 2015 75.72 76.28 74.86 74.95 2,543,136 +0.35(+0.47%)
Jul 08, 2015 75.88 75.97 74.50 74.60 1,398,283 -2.03(-2.65%)
Jul 07, 2015 76.47 76.76 74.61 76.63 1,929,943 +0.01(+0.01%)
Jul 06, 2015 76.07 76.66 75.84 76.62 1,273,397 -0.39(-0.51%)
Jul 02, 2015 77.12 77.01 77.01 77.01 1,396,000 -0.42(-0.54%)
Jul 01, 2015 77.93 78.06 77.09 77.43 1,408,430 +0.43(+0.56%)
Jun 30, 2015 77.43 77.73 76.20 77.00 2,507,349 +0.71(+0.93%)
Jun 29, 2015 77.70 78.05 76.26 76.29 2,330,288 -2.69(-3.41%)
Jun 26, 2015 79.00 79.23 78.66 78.98 2,453,358 +0.32(+0.41%)
Jun 25, 2015 79.91 79.97 78.66 78.66 1,823,606 -1.10(-1.38%)
Jun 24, 2015 79.53 80.12 79.42 79.76 2,429,637 -0.14(-0.18%)
Jun 23, 2015 79.87 80.21 79.81 79.90 1,727,561 +0.38(+0.48%)
Jun 22, 2015 79.94 79.99 79.33 79.52 1,955,807 +0.57(+0.72%)
Jun 19, 2015 79.17 79.77 78.76 78.95 3,133,033 -0.96(-1.20%)
Jun 18, 2015 79.82 80.34 79.19 79.91 1,763,551 +0.42(+0.53%)
Jun 17, 2015 80.09 80.36 79.20 79.49 1,980,068 -0.35(-0.44%)
Jun 16, 2015 79.50 80.24 79.47 79.84 1,752,806 +0.02(+0.03%)
Jun 15, 2015 79.95 80.21 79.19 79.82 1,541,775 -0.82(-1.02%)
Jun 12, 2015 80.73 81.13 80.14 80.64 1,999,860 -0.20(-0.25%)
Jun 11, 2015 80.74 81.16 80.47 80.84 1,260,191 +0.16(+0.20%)
Jun 10, 2015 79.55 81.20 79.28 80.68 2,756,134 +1.53(+1.93%)
Jun 09, 2015 78.75 79.22 78.15 79.15 1,963,963 +0.36(+0.46%)
Jun 08, 2015 78.48 79.21 78.30 78.79 2,375,117 +0.27(+0.34%)
Jun 05, 2015 78.23 78.84 77.87 78.52 2,639,133 +1.19(+1.54%)
Jun 04, 2015 77.95 78.42 77.20 77.33 1,648,179 -1.02(-1.30%)
Jun 03, 2015 77.62 78.92 77.54 78.35 2,016,607 +1.20(+1.56%)
Jun 02, 2015 77.13 77.40 76.50 77.15 2,261,132 -0.29(-0.37%)
Jun 01, 2015 78.23 78.41 77.23 77.44 2,016,625 -0.49(-0.63%)
May 29, 2015 78.96 78.97 77.87 77.93 2,597,918 -1.19(-1.50%)
May 28, 2015 78.35 79.20 78.11 79.12 2,051,194 +0.65(+0.83%)
May 27, 2015 77.90 78.70 77.63 78.47 1,799,329 +0.86(+1.11%)
May 26, 2015 78.40 78.52 77.47 77.61 2,567,923 -1.01(-1.28%)
May 22, 2015 78.67 78.62 78.62 78.62 1,470,200 -0.28(-0.35%)
May 21, 2015 78.65 79.13 78.53 78.90 1,412,102 -0.05(-0.06%)
May 20, 2015 79.02 79.36 78.44 78.95 1,538,579 -0.16(-0.20%)
May 19, 2015 78.70 79.27 78.66 79.11 2,036,512 +0.42(+0.53%)
May 18, 2015 77.39 78.76 77.01 78.69 2,278,548 +0.84(+1.08%)
May 15, 2015 77.90 78.17 77.49 77.85 1,963,113 +0.13(+0.17%)
May 14, 2015 78.25 78.32 76.00 77.72 3,376,965 -0.28(-0.36%)
May 13, 2015 77.67 78.10 77.27 78.00 1,465,980 +0.24(+0.31%)
May 12, 2015 77.48 77.80 77.05 77.76 2,210,906 -0.26(-0.33%)
May 11, 2015 78.55 79.11 78.02 78.02 2,279,053 -0.73(-0.93%)
May 08, 2015 78.79 78.97 78.45 78.75 1,360,999 +0.58(+0.74%)
May 07, 2015 78.14 78.53 77.83 78.17 1,816,245 +0.16(+0.21%)
May 06, 2015 79.55 79.59 77.41 78.01 2,650,202 -0.74(-0.94%)
May 05, 2015 78.35 79.11 78.23 78.75 3,029,259 +0.01(+0.01%)
May 04, 2015 77.90 78.81 77.66 78.74 1,654,509 +1.09(+1.40%)
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.
 
 
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.