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 (%)
Sep 30, 2004 29.63 30.07 29.56 30.02 3,990,528 +0.39(+1.33%)
Sep 29, 2004 29.55 29.65 29.26 29.63 4,170,641 -0.11(-0.35%)
Sep 28, 2004 29.63 29.79 29.54 29.73 2,793,753 +0.10(+0.33%)
Sep 27, 2004 29.73 29.80 29.42 29.63 2,575,085 -0.12(-0.40%)
Sep 24, 2004 29.94 29.97 29.73 29.75 2,232,925 -0.24(-0.80%)
Sep 23, 2004 30.01 30.19 29.94 29.99 3,052,400 +0.05(+0.16%)
Sep 22, 2004 30.30 30.51 29.91 29.94 3,174,183 -0.58(-1.91%)
Sep 21, 2004 30.72 30.75 30.36 30.53 4,301,672 -0.24(-0.78%)
Sep 20, 2004 31.26 31.42 30.71 30.77 3,107,174 -0.68(-2.17%)
Sep 17, 2004 31.64 31.74 31.45 31.45 1,455,278 -0.17(-0.53%)
Sep 16, 2004 31.62 31.74 31.41 31.62 1,460,969 -0.04(-0.13%)
Sep 15, 2004 31.74 31.95 31.57 31.66 1,240,024 -0.22(-0.68%)
Sep 14, 2004 31.84 32.02 31.76 31.88 927,030 -0.01(-0.02%)
Sep 13, 2004 31.88 31.99 31.72 31.88 1,588,727 -0.04(-0.13%)
Sep 10, 2004 31.93 32.12 31.67 31.93 1,856,906 +0.01(+0.02%)
Sep 09, 2004 32.07 32.28 31.81 31.92 1,402,781 -0.15(-0.48%)
Sep 08, 2004 32.26 32.38 32.03 32.07 1,062,756 -0.29(-0.89%)
Sep 07, 2004 31.74 32.71 31.74 32.36 2,326,539 +0.46(+1.43%)
Sep 03, 2004 31.35 31.96 31.35 31.90 2,015,679 +0.56(+1.77%)
Sep 02, 2004 31.84 31.86 31.05 31.35 2,880,823 -0.42(-1.33%)
Sep 01, 2004 31.73 32.19 31.59 31.77 1,710,084 +0.04(+0.13%)
Aug 31, 2004 31.60 31.73 31.41 31.73 1,723,030 +0.13(+0.42%)
Aug 30, 2004 31.88 32.03 31.59 31.59 963,024 -0.27(-0.86%)
Aug 27, 2004 32.03 32.03 31.75 31.87 823,315 -0.19(-0.59%)
Aug 26, 2004 31.84 32.26 31.69 32.06 758,440 +0.16(+0.51%)
Aug 25, 2004 31.52 31.94 31.50 31.90 2,043,564 +0.30(+0.93%)
Aug 24, 2004 31.86 32.01 31.55 31.60 1,479,464 -0.14(-0.44%)
Aug 23, 2004 31.83 32.05 31.69 31.74 1,090,356 -0.09(-0.29%)
Aug 20, 2004 31.70 31.89 31.56 31.83 1,707,807 +0.09(+0.29%)
Aug 19, 2004 31.91 32.12 31.57 31.74 1,819,062 -0.24(-0.75%)
Aug 18, 2004 31.43 32.16 31.39 31.98 2,125,512 +0.56(+1.77%)
Aug 17, 2004 30.96 31.55 30.95 31.43 2,732,862 +0.47(+1.52%)
Aug 16, 2004 30.10 30.97 30.10 30.96 1,429,243 +0.84(+2.80%)
Aug 13, 2004 30.01 30.24 29.85 30.11 1,501,374 +0.09(+0.30%)
Aug 12, 2004 30.01 30.20 29.94 30.02 1,150,536 -0.23(-0.77%)
Aug 11, 2004 29.98 30.36 29.83 30.25 1,169,031 +0.01(+0.02%)
Aug 10, 2004 29.74 30.41 29.61 30.25 1,731,709 +0.51(+1.73%)
Aug 09, 2004 29.82 29.92 29.54 29.73 1,225,228 -0.11(-0.38%)
Aug 06, 2004 30.15 30.18 29.67 29.84 1,906,131 -0.39(-1.28%)
Aug 05, 2004 31.00 31.08 30.13 30.23 1,395,240 -0.66(-2.14%)
Aug 04, 2004 30.62 31.07 30.45 30.89 2,310,747 +0.27(+0.90%)
Aug 03, 2004 30.61 30.77 30.37 30.62 2,839,280 -0.08(-0.25%)
Aug 02, 2004 30.09 30.73 29.85 30.70 2,748,085 +0.60(+2.01%)
Jul 30, 2004 30.61 30.65 29.88 30.09 2,060,921 -0.51(-1.68%)
Jul 29, 2004 29.94 30.68 29.90 30.60 3,705,419 +0.72(+2.42%)
Jul 28, 2004 29.98 30.10 29.23 29.88 2,930,759 -0.18(-0.58%)
Jul 27, 2004 29.66 30.18 29.50 30.06 3,042,868 +0.49(+1.66%)
Jul 26, 2004 29.76 29.93 29.43 29.56 3,174,894 -0.20(-0.66%)
Jul 23, 2004 30.41 30.47 29.76 29.76 4,018,839 -0.79(-2.58%)
Jul 22, 2004 30.65 30.65 30.17 30.55 3,557,031 -0.23(-0.75%)
Jul 21, 2004 30.96 31.29 30.75 30.78 3,458,581 -0.17(-0.55%)
Jul 20, 2004 30.54 30.96 30.15 30.95 2,624,310 +0.48(+1.59%)
Jul 19, 2004 30.66 30.77 30.27 30.46 2,504,092 -0.20(-0.64%)
Jul 16, 2004 31.14 31.35 30.21 30.66 3,873,866 -0.16(-0.52%)
Jul 15, 2004 31.19 31.63 30.81 30.82 4,489,468 -0.37(-1.19%)
Jul 14, 2004 31.59 31.81 31.05 31.19 6,276,947 -0.40(-1.27%)
Jul 13, 2004 33.63 33.63 31.42 31.59 13,278,617 -3.21(-9.21%)
Jul 12, 2004 34.34 35.23 34.27 34.80 2,096,346 +0.46(+1.35%)
Jul 09, 2004 34.21 34.39 33.98 34.34 2,039,154 +0.13(+0.37%)
Jul 08, 2004 34.51 34.60 34.01 34.21 1,908,692 -0.17(-0.49%)
Jul 07, 2004 34.36 34.60 34.23 34.38 2,069,600 +0.01(+0.04%)
Jul 06, 2004 34.76 34.76 34.14 34.36 1,691,731 -0.53(-1.53%)
Jul 02, 2004 34.50 35.07 34.47 34.90 1,779,227 +0.40(+1.16%)
Jul 01, 2004 34.37 34.76 33.95 34.50 2,320,706 +0.03(+0.08%)
Jun 30, 2004 34.27 34.58 34.13 34.47 1,511,617 +0.25(+0.74%)
Jun 29, 2004 34.24 34.34 33.95 34.22 1,644,782 -0.13(-0.39%)
Jun 28, 2004 34.88 34.95 34.27 34.35 1,434,791 -0.51(-1.47%)
Jun 25, 2004 35.10 35.47 34.76 34.86 2,452,590 -0.29(-0.82%)
Jun 24, 2004 34.88 35.28 34.88 35.15 2,031,756 +0.16(+0.46%)
Jun 23, 2004 34.67 35.03 34.58 34.99 2,872,002 +0.27(+0.79%)
Jun 22, 2004 34.43 34.75 34.39 34.72 1,910,684 +0.22(+0.63%)
Jun 21, 2004 34.32 34.65 34.15 34.50 2,524,436 +0.34(+1.01%)
Jun 18, 2004 33.67 34.45 33.54 34.15 2,396,963 +0.38(+1.12%)
Jun 17, 2004 33.49 33.96 33.18 33.77 2,103,318 +0.34(+1.03%)
Jun 16, 2004 33.60 33.66 33.31 33.43 1,246,141 -0.18(-0.52%)
Jun 15, 2004 33.74 33.98 33.50 33.61 1,695,288 +0.03(+0.08%)
Jun 14, 2004 34.11 34.12 33.54 33.58 1,227,077 -0.56(-1.63%)
Jun 10, 2004 34.20 34.22 33.94 34.13 931,156 +0.05(+0.14%)
Jun 09, 2004 34.37 34.55 34.01 34.08 1,571,655 -0.29(-0.84%)
Jun 08, 2004 34.44 34.54 34.27 34.37 1,311,586 -0.21(-0.61%)
Jun 07, 2004 34.06 34.65 34.04 34.58 990,482 +0.70(+2.05%)
Jun 04, 2004 33.72 34.14 33.60 33.89 879,085 +0.21(+0.63%)
Jun 03, 2004 33.77 33.79 33.56 33.68 1,336,767 -0.36(-1.05%)
Jun 02, 2004 33.95 34.15 33.63 34.03 1,513,893 +0.01(+0.02%)
Jun 01, 2004 34.03 34.06 33.48 34.03 1,649,334 -0.01(-0.02%)
May 28, 2004 34.13 34.19 33.81 34.03 1,264,779 +0.00(+0.00%)
May 27, 2004 34.41 34.46 33.81 34.03 1,755,752 -0.20(-0.57%)
May 26, 2004 34.09 34.50 33.97 34.23 1,080,966 +0.05(+0.14%)
May 25, 2004 33.53 34.23 33.33 34.18 1,239,028 +0.67(+2.01%)
May 24, 2004 33.81 33.82 33.35 33.51 1,041,700 -0.10(-0.29%)
May 21, 2004 33.39 33.77 33.34 33.61 2,117,402 +0.46(+1.40%)
May 20, 2004 33.32 33.37 32.93 33.14 1,529,828 -0.08(-0.23%)
May 19, 2004 33.53 33.97 33.20 33.22 2,041,857 +0.22(+0.66%)
May 18, 2004 32.54 33.01 32.46 33.00 2,195,651 +0.67(+2.07%)
May 17, 2004 32.79 32.79 31.90 32.33 2,703,839 -0.46(-1.39%)
May 14, 2004 33.07 33.46 32.72 32.79 2,686,055 -0.13(-0.38%)
May 13, 2004 32.90 33.66 32.83 32.92 2,852,084 +0.02(+0.06%)
May 12, 2004 32.44 32.93 32.02 32.90 3,878,277 +0.20(+0.60%)
May 11, 2004 32.90 33.15 32.51 32.70 3,633,857 -0.18(-0.56%)
May 10, 2004 33.07 33.29 32.50 32.88 3,378,483 -0.58(-1.72%)
May 07, 2004 34.51 34.56 33.42 33.46 2,720,058 -1.42(-4.07%)
May 06, 2004 35.21 35.22 34.65 34.88 1,341,035 -0.39(-1.10%)
May 05, 2004 34.71 35.57 34.65 35.26 2,780,949 +0.72(+2.08%)
May 04, 2004 34.41 34.82 34.37 34.55 2,735,423 +0.38(+1.11%)
May 03, 2004 34.37 34.37 33.83 34.17 2,539,517 -0.13(-0.39%)
Apr 30, 2004 34.62 34.95 34.22 34.30 2,753,776 -0.06(-0.18%)
Apr 29, 2004 34.46 35.05 34.16 34.36 2,087,810 -0.09(-0.26%)
Apr 28, 2004 34.79 34.86 34.38 34.46 1,797,010 -0.67(-1.92%)
Apr 27, 2004 34.95 35.35 34.84 35.13 1,448,307 +0.23(+0.66%)
Apr 26, 2004 35.18 35.36 34.89 34.90 2,213,719 -0.38(-1.08%)
Apr 23, 2004 34.53 35.47 34.10 35.28 3,326,412 +0.77(+2.22%)
Apr 22, 2004 33.60 34.92 33.60 34.51 3,007,300 +0.78(+2.31%)
Apr 21, 2004 33.91 33.92 33.39 33.73 2,591,161 -0.27(-0.79%)
Apr 20, 2004 34.44 34.79 33.92 34.00 1,578,484 -0.48(-1.39%)
Apr 19, 2004 34.86 34.88 34.42 34.48 1,599,113 -0.50(-1.43%)
Apr 16, 2004 34.86 35.21 34.59 34.98 2,328,815 +0.29(+0.83%)
Apr 15, 2004 35.71 35.71 34.01 34.69 4,737,018 -0.39(-1.12%)
Apr 14, 2004 36.09 36.09 34.74 35.08 5,973,485 -1.57(-4.28%)
Apr 13, 2004 38.20 38.20 36.59 36.65 4,649,664 -1.55(-4.07%)
Apr 12, 2004 37.67 38.23 37.60 38.20 1,841,541 +0.77(+2.05%)
Apr 08, 2004 37.36 37.66 37.27 37.44 1,293,517 +0.17(+0.45%)
Apr 07, 2004 37.50 37.63 37.06 37.27 790,878 -0.29(-0.77%)
Apr 06, 2004 37.69 37.89 37.03 37.56 1,568,667 -0.13(-0.35%)
Apr 05, 2004 36.94 37.72 36.75 37.69 2,316,865 +0.74(+2.02%)
Apr 02, 2004 37.11 37.11 36.35 36.94 1,958,487 +0.20(+0.54%)
Apr 01, 2004 36.73 36.87 36.51 36.75 1,171,734 +0.11(+0.29%)
Mar 31, 2004 36.62 36.75 36.28 36.64 1,936,150 -0.19(-0.52%)
Mar 30, 2004 37.18 37.30 36.63 36.83 2,197,073 -0.46(-1.24%)
Mar 29, 2004 36.98 37.34 36.76 37.30 922,762 +0.48(+1.30%)
Mar 26, 2004 36.45 37.18 36.33 36.82 2,694,449 +0.19(+0.52%)
Mar 25, 2004 36.44 36.74 36.24 36.63 1,463,103 +0.42(+1.17%)
Mar 24, 2004 36.30 36.59 36.18 36.21 2,192,663 -0.04(-0.10%)
Mar 23, 2004 36.44 36.60 36.23 36.24 1,246,141 -0.11(-0.31%)
Mar 22, 2004 36.73 36.73 36.16 36.35 1,985,518 -0.39(-1.07%)
Mar 19, 2004 37.51 37.63 36.68 36.75 1,474,200 -0.77(-2.06%)
Mar 18, 2004 37.43 37.58 36.87 37.52 2,056,226 -0.06(-0.15%)
Mar 17, 2004 36.90 37.67 36.83 37.58 2,828,040 +1.02(+2.79%)
Mar 16, 2004 35.77 36.64 35.77 36.56 3,674,262 +1.50(+4.27%)
Mar 15, 2004 35.79 35.85 34.44 35.06 1,404,203 -0.73(-2.04%)
Mar 12, 2004 35.39 35.92 35.19 35.79 2,319,568 +0.75(+2.15%)
Mar 11, 2004 35.91 36.29 35.00 35.04 2,784,506 -0.87(-2.43%)
Mar 10, 2004 36.90 36.91 35.79 35.91 2,438,790 -0.92(-2.50%)
Mar 09, 2004 37.50 37.50 36.65 36.83 1,767,134 -0.67(-1.78%)
Mar 08, 2004 37.96 38.08 37.46 37.50 1,513,467 -0.66(-1.73%)
Mar 05, 2004 37.23 38.41 37.22 38.16 2,015,679 +0.93(+2.51%)
Mar 04, 2004 37.08 37.50 37.01 37.23 1,627,709 +0.08(+0.23%)
Mar 03, 2004 37.11 37.30 36.90 37.14 1,592,000 -0.04(-0.09%)
Mar 02, 2004 37.43 37.57 36.93 37.18 1,697,279 -0.37(-0.97%)
Mar 01, 2004 37.81 38.10 37.44 37.54 1,805,973 -0.23(-0.60%)
Feb 27, 2004 37.44 37.87 37.44 37.77 1,598,971 +0.11(+0.30%)
Feb 26, 2004 37.67 37.87 37.50 37.65 1,206,733 -0.36(-0.94%)
Feb 25, 2004 37.59 38.10 37.36 38.01 917,925 +0.42(+1.12%)
Feb 24, 2004 37.55 37.84 37.27 37.59 1,816,359 +0.04(+0.09%)
Feb 23, 2004 38.15 38.17 37.41 37.56 1,245,003 -0.59(-1.55%)
Feb 20, 2004 38.22 38.35 38.09 38.15 1,937,858 -0.06(-0.15%)
Feb 19, 2004 38.38 38.52 38.16 38.20 1,454,425 +0.10(+0.26%)
Feb 18, 2004 38.22 38.51 37.96 38.10 1,151,105 -0.19(-0.50%)
Feb 17, 2004 38.34 38.38 37.92 38.29 1,203,745 +0.11(+0.28%)
Feb 13, 2004 38.08 38.48 37.75 38.19 1,571,655 +0.09(+0.24%)
Feb 12, 2004 37.98 38.10 37.70 38.10 928,595 +0.12(+0.31%)
Feb 11, 2004 37.33 38.01 37.04 37.98 1,814,225 +0.47(+1.26%)
Feb 10, 2004 37.15 37.73 36.79 37.51 1,210,859 +0.29(+0.77%)
Feb 09, 2004 37.43 37.50 37.13 37.22 1,067,166 -0.29(-0.77%)
Feb 06, 2004 36.94 37.55 36.90 37.51 1,063,040 +0.56(+1.52%)
Feb 05, 2004 37.01 37.08 36.61 36.94 1,303,903 -0.25(-0.68%)
Feb 04, 2004 37.15 37.43 36.92 37.20 911,949 -0.18(-0.49%)
Feb 03, 2004 37.50 37.78 37.22 37.38 1,042,838 -0.04(-0.11%)
Feb 02, 2004 37.84 37.84 37.25 37.42 1,291,099 -0.43(-1.13%)
Jan 30, 2004 37.41 38.02 37.37 37.85 1,497,817 +0.14(+0.37%)
Jan 29, 2004 37.58 37.93 37.06 37.71 1,729,432 +0.22(+0.60%)
Jan 28, 2004 38.04 38.45 37.49 37.49 1,690,735 -0.48(-1.26%)
Jan 27, 2004 38.73 38.74 37.82 37.96 1,913,672 -0.82(-2.12%)
Jan 26, 2004 38.38 38.83 38.27 38.79 1,738,395 +0.05(+0.13%)
Jan 23, 2004 39.45 39.47 38.52 38.74 1,532,958 -0.72(-1.82%)
Jan 22, 2004 39.62 39.91 39.26 39.45 1,576,919 -0.22(-0.57%)
Jan 21, 2004 39.31 39.70 38.98 39.68 1,409,041 +0.33(+0.84%)
Jan 20, 2004 39.18 39.38 38.80 39.35 1,426,397 +0.18(+0.45%)
Jan 16, 2004 39.54 39.62 38.98 39.17 2,156,811 -0.37(-0.92%)
Jan 15, 2004 39.36 39.99 39.28 39.54 2,848,812 +0.34(+0.86%)
Jan 14, 2004 38.34 39.28 38.30 39.20 4,889,247 +1.74(+4.63%)
Jan 13, 2004 39.01 39.29 37.08 37.46 5,586,654 -1.35(-3.48%)
Jan 12, 2004 38.34 38.98 38.08 38.81 2,442,916 +0.33(+0.86%)
Jan 09, 2004 37.92 38.73 37.85 38.48 2,008,566 +0.53(+1.39%)
Jan 08, 2004 37.82 38.03 37.59 37.96 1,465,379 +0.25(+0.67%)
Jan 07, 2004 38.06 38.07 37.34 37.70 2,801,863 -0.51(-1.32%)
Jan 06, 2004 37.50 38.26 37.49 38.21 2,422,287 +0.50(+1.32%)
Jan 05, 2004 36.83 37.82 36.80 37.71 2,780,665 +1.50(+4.15%)
Jan 02, 2004 36.59 36.76 36.15 36.21 1,495,825 -0.40(-1.09%)
Dec 31, 2003 36.65 36.73 36.37 36.61 882,926 -0.09(-0.25%)
Dec 30, 2003 36.42 36.70 36.27 36.70 923,473 +0.18(+0.48%)
Dec 29, 2003 36.27 36.53 35.22 36.52 990,198 +0.30(+0.81%)
Dec 26, 2003 36.23 36.34 36.09 36.23 346,711 +0.07(+0.19%)
Dec 24, 2003 35.92 36.30 35.75 36.16 606,781 -0.02(-0.06%)
Dec 23, 2003 36.04 36.30 35.99 36.18 1,311,301 +0.35(+0.98%)
Dec 22, 2003 35.28 35.87 35.28 35.83 1,055,784 +0.20(+0.55%)
Dec 19, 2003 35.36 35.81 35.07 35.63 2,021,655 +0.24(+0.68%)
Dec 18, 2003 35.10 35.48 35.03 35.39 1,224,659 +0.37(+1.04%)
Dec 17, 2003 35.26 35.27 34.77 35.02 1,246,568 -0.37(-1.03%)
Dec 16, 2003 35.11 35.44 35.11 35.39 978,390 +0.37(+1.06%)
Dec 15, 2003 35.57 35.71 35.01 35.02 1,500,662 -0.18(-0.52%)
Dec 12, 2003 35.78 35.92 35.07 35.20 1,806,258 -0.55(-1.53%)
Dec 11, 2003 35.35 35.95 35.34 35.75 1,334,918 +0.56(+1.58%)
Dec 10, 2003 35.48 35.49 34.88 35.19 1,822,192 -0.23(-0.65%)
Dec 09, 2003 36.20 36.22 35.42 35.43 1,282,136 -0.75(-2.08%)
Dec 08, 2003 35.43 36.24 35.36 36.18 1,073,284 +0.70(+1.96%)
Dec 05, 2003 36.28 36.28 35.39 35.48 1,588,443 -0.87(-2.40%)
Dec 04, 2003 36.55 36.59 36.23 36.35 1,595,272 +0.01(+0.02%)
Dec 03, 2003 36.48 36.52 35.88 36.35 1,225,797 -0.07(-0.19%)
Dec 02, 2003 36.32 36.87 36.28 36.42 1,559,704 -0.05(-0.13%)
Dec 01, 2003 36.03 36.54 35.89 36.47 1,711,933 +0.65(+1.81%)
Nov 28, 2003 35.90 35.99 35.57 35.82 501,785 -0.08(-0.22%)
Nov 26, 2003 35.47 35.98 35.45 35.90 1,531,962 +0.47(+1.33%)
Nov 25, 2003 35.27 35.50 35.19 35.43 1,753,049 +0.20(+0.56%)
Nov 24, 2003 34.86 35.39 34.80 35.23 1,744,655 +0.45(+1.29%)
Nov 21, 2003 34.84 35.00 34.62 34.78 2,069,315 -0.06(-0.18%)
Nov 20, 2003 34.81 35.13 34.65 34.84 1,886,641 -0.27(-0.76%)
Nov 19, 2003 35.04 35.33 34.95 35.11 1,215,696 +0.07(+0.20%)
Nov 18, 2003 35.60 35.60 34.98 35.04 1,756,748 -0.46(-1.29%)
Nov 17, 2003 35.48 36.17 34.74 35.50 1,816,217 -0.18(-0.49%)
Nov 14, 2003 35.99 36.20 35.63 35.67 2,362,249 -0.32(-0.90%)
Nov 13, 2003 35.39 36.08 35.39 35.99 1,984,807 +0.60(+1.71%)
Nov 12, 2003 35.44 35.49 35.02 35.39 2,895,334 -0.05(-0.14%)
Nov 11, 2003 35.25 35.86 35.15 35.44 1,757,317 +0.07(+0.20%)
Nov 10, 2003 35.81 35.90 35.19 35.37 1,319,126 -0.43(-1.20%)
Nov 07, 2003 35.97 36.30 35.66 35.80 1,773,251 +0.02(+0.06%)
Nov 06, 2003 34.99 35.79 34.99 35.78 2,619,188 +0.11(+0.32%)
Nov 05, 2003 37.05 36.76 35.33 35.66 4,313,196 -1.15(-3.11%)
Nov 04, 2003 37.05 37.55 36.81 36.81 3,119,694 -0.38(-1.02%)
Nov 03, 2003 36.87 37.32 36.70 37.19 1,581,627 +0.39(+1.05%)
Oct 31, 2003 36.66 37.02 36.66 36.80 1,385,566 +0.21(+0.58%)
Oct 30, 2003 37.11 37.11 36.44 36.59 1,489,138 -0.13(-0.34%)
Oct 29, 2003 36.90 36.90 36.32 36.72 1,627,283 -0.18(-0.50%)
Oct 28, 2003 36.23 37.00 35.85 36.90 4,096,092 +1.19(+3.33%)
Oct 27, 2003 35.44 36.27 35.33 35.71 2,212,865 +0.27(+0.77%)
Oct 24, 2003 35.36 35.56 34.94 35.44 2,268,920 +0.08(+0.24%)
Oct 23, 2003 35.14 35.53 34.72 35.36 3,691,619 +0.21(+0.60%)
Oct 22, 2003 36.09 36.09 35.10 35.14 3,671,843 -0.94(-2.61%)
Oct 21, 2003 36.55 36.55 36.09 36.09 2,304,487 -0.46(-1.27%)
Oct 20, 2003 36.73 36.90 36.44 36.55 2,835,296 -0.18(-0.48%)
Oct 17, 2003 37.53 37.70 36.75 36.73 3,962,927 -0.67(-1.80%)
Oct 16, 2003 36.79 37.43 36.79 37.40 3,923,234 +0.58(+1.56%)
Oct 15, 2003 37.22 37.22 36.56 36.82 4,751,103 -0.19(-0.51%)
Oct 14, 2003 35.00 37.15 35.32 37.01 8,843,211 +2.02(+5.76%)
Oct 13, 2003 34.09 34.99 34.05 35.00 2,311,885 +1.19(+3.51%)
Oct 10, 2003 33.68 34.15 33.60 33.81 1,233,906 +0.09(+0.27%)
Oct 09, 2003 33.56 34.11 33.53 33.72 1,709,230 +0.40(+1.20%)
Oct 08, 2003 33.46 33.52 33.14 33.32 1,287,827 -0.10(-0.29%)
Oct 07, 2003 33.34 33.47 32.84 33.42 1,328,516 +0.08(+0.23%)
Oct 06, 2003 32.78 33.51 32.72 33.34 1,271,323 +0.53(+1.61%)
Oct 03, 2003 32.75 33.04 32.69 32.81 1,600,963 +0.43(+1.32%)
Oct 02, 2003 32.45 32.57 32.26 32.38 1,310,305 +0.05(+0.15%)
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.