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

MetLife (NY: MET )

70.52 +0.28 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 30, 2011 9.627 9.610 9.517 9.554 15,012,859 -0.07(-0.76%)
Dec 29, 2011 9.517 9.658 9.468 9.627 17,673,242 +0.18(+1.91%)
Dec 28, 2011 9.529 9.630 9.407 9.446 21,415,838 -0.11(-1.19%)
Dec 27, 2011 9.682 9.741 9.551 9.560 20,512,710 +0.03(+0.32%)
Dec 23, 2011 9.532 9.557 9.440 9.529 15,935,593 +0.21(+2.27%)
Dec 21, 2011 9.253 9.330 9.168 9.318 24,376,608 +0.07(+0.80%)
Dec 20, 2011 9.103 9.342 9.103 9.244 36,468,848 +0.35(+3.93%)
Dec 19, 2011 9.272 9.312 8.864 8.895 31,745,096 -0.37(-3.97%)
Dec 16, 2011 9.361 9.462 9.207 9.263 33,287,886 -0.04(-0.43%)
Dec 15, 2011 9.554 9.596 9.285 9.302 27,443,462 -0.05(-0.56%)
Dec 14, 2011 9.290 9.566 9.220 9.354 27,505,778 +0.01(+0.10%)
Dec 13, 2011 9.627 9.756 9.235 9.345 30,857,604 -0.17(-1.83%)
Dec 12, 2011 9.618 9.624 9.376 9.520 23,725,528 -0.22(-2.26%)
Dec 09, 2011 9.590 9.811 9.547 9.741 24,744,858 +0.25(+2.68%)
Dec 08, 2011 9.964 9.973 9.456 9.486 34,772,096 -0.62(-6.12%)
Dec 07, 2011 9.995 10.18 9.805 10.11 27,414,766 +0.03(+0.27%)
Dec 06, 2011 10.04 10.17 9.872 10.08 27,301,826 -0.01(-0.09%)
Dec 05, 2011 10.15 10.33 9.972 10.09 45,011,928 +0.36(+3.65%)
Dec 02, 2011 9.691 9.888 9.667 9.731 31,545,808 +0.19(+2.02%)
Dec 01, 2011 9.615 9.667 9.452 9.538 25,135,528 -0.11(-1.11%)
Nov 30, 2011 9.241 9.676 9.158 9.646 50,747,536 +0.79(+8.93%)
Nov 29, 2011 8.925 9.005 8.800 8.855 34,053,808 -0.07(-0.82%)
Nov 28, 2011 8.907 9.060 8.754 8.929 65,350,836 +0.38(+4.41%)
Nov 25, 2011 8.493 8.797 8.478 8.552 12,062,680 +0.02(+0.18%)
Nov 23, 2011 8.910 8.922 8.527 8.536 33,661,520 -0.47(-5.27%)
Nov 22, 2011 9.115 9.300 9.002 9.011 33,008,874 -0.15(-1.64%)
Nov 21, 2011 9.180 9.244 8.990 9.161 29,558,912 -0.22(-2.35%)
Nov 18, 2011 9.403 9.492 9.210 9.382 57,886,496 -0.03(-0.29%)
Nov 17, 2011 9.777 9.805 9.348 9.410 38,893,776 -0.39(-3.94%)
Nov 16, 2011 9.725 10.05 9.698 9.796 32,316,826 -0.06(-0.65%)
Nov 15, 2011 9.780 9.961 9.713 9.860 22,526,526 -0.06(-0.62%)
Nov 14, 2011 10.08 10.08 9.780 9.921 27,037,060 -0.21(-2.09%)
Nov 11, 2011 10.02 10.24 9.992 10.13 20,967,032 +0.23(+2.35%)
Nov 10, 2011 10.05 10.09 9.780 9.900 27,135,094 +0.08(+0.81%)
Nov 09, 2011 10.07 10.11 9.786 9.820 33,858,500 -0.67(-6.40%)
Nov 08, 2011 10.49 10.52 10.25 10.49 30,831,614 +0.12(+1.18%)
Nov 07, 2011 10.36 10.45 10.13 10.37 58,858,492 -0.06(-0.56%)
Nov 04, 2011 10.32 10.48 10.14 10.43 21,064,014 -0.05(-0.52%)
Nov 03, 2011 10.45 10.55 10.10 10.48 39,120,876 +0.13(+1.27%)
Nov 02, 2011 10.14 10.41 10.10 10.35 32,590,138 +0.46(+4.70%)
Nov 01, 2011 9.872 10.19 9.788 9.884 46,391,492 -0.66(-6.26%)
Oct 31, 2011 10.72 10.89 10.53 10.54 43,389,136 -0.50(-4.51%)
Oct 28, 2011 11.05 11.21 10.83 11.04 53,265,944 +0.34(+3.22%)
Oct 27, 2011 10.50 10.89 10.29 10.70 60,372,676 +0.74(+7.47%)
Oct 26, 2011 9.521 10.02 9.400 9.953 75,527,576 +0.11(+1.10%)
Oct 25, 2011 10.18 10.23 9.815 9.845 37,163,620 -0.56(-5.36%)
Oct 24, 2011 10.05 10.50 10.03 10.40 112,137,576 +0.35(+3.52%)
Oct 21, 2011 9.824 10.09 9.758 10.05 86,417,768 +0.42(+4.39%)
Oct 20, 2011 9.452 9.647 9.185 9.626 81,333,648 +0.22(+2.29%)
Oct 19, 2011 9.692 9.788 9.386 9.410 27,165,104 -0.31(-3.24%)
Oct 18, 2011 9.287 9.836 9.059 9.725 35,362,096 +0.48(+5.16%)
Oct 17, 2011 9.587 9.587 9.221 9.248 26,376,566 -0.40(-4.13%)
Oct 14, 2011 9.554 9.746 9.419 9.647 29,036,344 +0.28(+2.98%)
Oct 13, 2011 9.878 9.884 9.158 9.368 34,022,148 -0.15(-1.61%)
Oct 12, 2011 9.257 9.686 9.167 9.521 45,463,428 +0.35(+3.83%)
Oct 11, 2011 9.047 9.413 8.945 9.170 37,139,268 +0.05(+0.59%)
Oct 10, 2011 8.891 9.116 8.888 9.116 31,136,594 +0.48(+5.56%)
Oct 07, 2011 9.275 9.293 8.625 8.637 43,566,076 -0.57(-6.16%)
Oct 06, 2011 9.059 9.203 8.885 9.203 60,198,340 +0.45(+5.10%)
Oct 05, 2011 8.256 8.810 8.154 8.757 52,296,908 +0.51(+6.22%)
Oct 04, 2011 7.857 8.274 7.680 8.244 56,698,424 +0.27(+3.35%)
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.