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 (%)
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%)
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.