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

- Apartments

Recent Quotes

My Watchlist

Indicators

MetLife (NY: MET )

58.53 +1.55 (+2.72%)

Official Closing Price Updated: 7:00 PM EDT, Mar 21, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 21, 2023	58.56	59.05	58.27	58.53	8,011,090	+1.55(+2.72%)
Mar 20, 2023	55.21	57.56	55.21	56.98	9,909,599	+2.11(+3.85%)
Mar 17, 2023	57.07	57.36	54.74	54.87	13,077,546	-2.82(-4.89%)
Mar 16, 2023	55.85	57.87	54.52	57.69	7,764,306	+1.39(+2.47%)
Mar 15, 2023	56.56	57.55	55.39	56.30	9,897,287	-2.77(-4.69%)
Mar 14, 2023	60.94	61.26	58.45	59.07	10,939,971	+0.11(+0.19%)
Mar 13, 2023	60.00	60.65	58.44	58.96	10,523,765	-3.42(-5.48%)
Mar 10, 2023	63.67	64.06	62.12	62.38	10,086,898	-2.29(-3.54%)
Mar 09, 2023	67.55	67.80	64.31	64.67	7,447,424	-2.83(-4.19%)
Mar 08, 2023	69.23	69.54	66.56	67.50	5,887,820	-1.73(-2.50%)
Mar 07, 2023	69.68	70.11	68.68	69.23	4,891,155	-0.46(-0.66%)
Mar 06, 2023	70.28	70.66	69.39	69.69	3,934,133	-0.64(-0.91%)
Mar 03, 2023	69.74	70.60	69.26	70.33	4,587,372	+0.94(+1.35%)
Mar 02, 2023	70.96	70.98	68.69	69.39	6,886,303	-1.88(-2.64%)
Mar 01, 2023	71.50	72.72	71.16	71.27	4,878,173	-0.46(-0.64%)
Feb 28, 2023	72.08	72.30	71.70	71.73	3,566,554	-0.05(-0.07%)
Feb 27, 2023	71.96	72.39	71.52	71.78	3,049,504	-0.06(-0.08%)
Feb 24, 2023	69.93	72.23	69.92	71.84	5,222,383	+1.26(+1.79%)
Feb 23, 2023	71.22	71.79	70.08	70.58	3,645,955	-0.28(-0.40%)
Feb 22, 2023	70.94	71.22	70.41	70.86	2,484,346	-0.19(-0.27%)
Feb 21, 2023	72.00	72.17	70.48	71.05	4,008,242	-1.49(-2.05%)
Feb 17, 2023	72.42	73.10	72.17	72.54	7,285,467	+0.07(+0.10%)
Feb 16, 2023	71.90	73.12	71.86	72.47	3,215,000	+0.03(+0.04%)
Feb 15, 2023	71.87	72.46	71.61	72.44	2,924,179	+0.39(+0.54%)
Feb 14, 2023	72.31	72.69	71.64	72.05	2,783,042	-0.34(-0.47%)
Feb 13, 2023	71.42	72.50	71.24	72.39	2,935,477	+0.99(+1.39%)
Feb 10, 2023	70.51	71.43	70.40	71.40	3,015,360	+0.61(+0.86%)
Feb 09, 2023	71.73	72.15	70.73	70.79	3,925,713	-0.45(-0.63%)
Feb 08, 2023	70.86	71.50	70.41	71.24	4,077,161	-0.02(-0.03%)
Feb 07, 2023	69.65	71.54	69.48	71.26	4,129,195	+1.17(+1.67%)
Feb 06, 2023	69.32	70.18	68.98	70.09	4,945,048	+0.80(+1.15%)
Feb 03, 2023	69.07	69.65	68.78	69.29	4,687,173	+0.08(+0.11%)
Feb 02, 2023	72.44	72.66	68.18	69.21	8,389,566	-2.95(-4.09%)
Feb 01, 2023	71.90	72.75	71.45	72.16	4,998,273	-0.34(-0.47%)
Jan 31, 2023	71.66	72.59	70.92	72.50	4,305,167	+0.85(+1.19%)
Jan 30, 2023	71.15	72.12	71.15	71.64	3,005,792	+0.12(+0.17%)
Jan 27, 2023	71.59	72.18	71.51	71.52	2,561,861	-0.18(-0.25%)
Jan 26, 2023	71.25	71.74	70.64	71.70	3,985,642	+0.66(+0.92%)
Jan 25, 2023	69.94	71.07	69.84	71.05	2,595,579	+0.59(+0.83%)
Jan 24, 2023	64.33	70.76	61.26	70.46	3,194,458	+0.28(+0.40%)
Jan 23, 2023	69.76	70.56	69.41	70.18	7,715,612	+0.50(+0.71%)
Jan 20, 2023	69.35	69.82	68.73	69.69	4,327,801	+0.75(+1.09%)
Jan 19, 2023	69.35	69.49	68.62	68.93	3,541,876	-0.72(-1.04%)
Jan 18, 2023	70.72	71.36	69.58	69.66	3,766,742	-1.40(-1.97%)
Jan 17, 2023	71.40	71.60	70.86	71.06	3,103,833	-0.35(-0.49%)
Jan 13, 2023	70.28	71.48	70.09	71.40	2,436,354	+0.53(+0.74%)
Jan 12, 2023	71.19	71.81	70.83	70.88	4,008,504	-0.18(-0.25%)
Jan 11, 2023	70.91	71.26	70.66	71.06	2,971,579	+0.00(+0.00%)
Jan 10, 2023	70.80	71.08	70.07	71.06	3,254,075	+0.23(+0.32%)
Jan 09, 2023	71.78	72.33	70.59	70.83	4,889,234	-2.22(-3.04%)
Jan 06, 2023	72.97	73.39	72.66	73.05	3,918,988	+0.97(+1.35%)
Jan 05, 2023	72.59	72.74	71.43	72.08	2,987,183	-0.59(-0.81%)
Jan 04, 2023	72.13	73.04	71.98	72.67	3,685,756	+1.03(+1.44%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

MetLife (NY: MET )

Historical Prices