Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

State Street Corp (NY: STT )

98.41 -0.19 (-0.19%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 98.89 98.95 97.36 98.41 1,726,254 -0.19(-0.19%)
Dec 05, 2024 97.36 99.75 97.24 98.60 2,116,617 +1.23(+1.26%)
Dec 04, 2024 97.49 97.62 96.69 97.37 3,352,205 -0.40(-0.41%)
Dec 03, 2024 99.30 99.50 97.71 97.77 1,891,846 -0.26(-0.27%)
Dec 02, 2024 99.20 99.22 97.67 98.03 1,722,324 -0.48(-0.49%)
Nov 29, 2024 99.00 99.46 98.51 98.51 1,155,235 -0.28(-0.28%)
Nov 27, 2024 98.81 99.24 98.39 98.79 1,924,064 -0.02(-0.02%)
Nov 26, 2024 98.42 99.05 97.86 98.81 2,184,732 +0.02(+0.02%)
Nov 25, 2024 97.97 99.50 97.85 98.79 2,408,254 +1.29(+1.32%)
Nov 22, 2024 96.40 97.71 96.40 97.50 1,513,141 +1.16(+1.20%)
Nov 21, 2024 95.88 96.69 95.42 96.34 1,326,870 +1.04(+1.09%)
Nov 20, 2024 95.30 95.41 94.57 95.30 1,351,024 +0.59(+0.62%)
Nov 19, 2024 95.07 95.55 94.61 94.71 1,781,930 -1.41(-1.47%)
Nov 18, 2024 95.35 96.30 95.20 96.12 1,528,138 +0.64(+0.67%)
Nov 15, 2024 94.29 95.67 94.18 95.48 2,354,446 +1.30(+1.38%)
Nov 14, 2024 95.40 95.79 93.96 94.18 1,377,159 -0.99(-1.04%)
Nov 13, 2024 95.30 96.50 95.13 95.17 1,649,633 -0.02(-0.02%)
Nov 12, 2024 96.16 96.74 95.18 95.19 1,938,800 -1.36(-1.41%)
Nov 11, 2024 95.69 97.00 95.57 96.55 1,712,754 +1.77(+1.87%)
Nov 08, 2024 95.22 95.55 93.80 94.78 2,723,279 -0.34(-0.36%)
Nov 07, 2024 96.39 96.94 95.07 95.12 1,915,631 -1.69(-1.75%)
Nov 06, 2024 97.57 98.45 95.97 96.81 3,076,053 +3.90(+4.20%)
Nov 05, 2024 92.25 93.22 92.03 92.91 1,480,036 +0.65(+0.70%)
Nov 04, 2024 92.80 92.96 92.01 92.26 1,363,153 -0.54(-0.58%)
Nov 01, 2024 93.01 93.75 92.71 92.80 2,158,887 +0.00(+0.00%)
Oct 31, 2024 92.83 93.63 92.16 92.80 2,673,816 -0.13(-0.14%)
Oct 30, 2024 92.74 94.06 92.69 92.93 1,552,260 +0.11(+0.12%)
Oct 29, 2024 92.60 93.71 92.47 92.82 2,104,685 -0.16(-0.17%)
Oct 28, 2024 91.23 93.59 90.82 92.98 2,406,163 +2.60(+2.88%)
Oct 25, 2024 92.64 92.64 90.37 90.38 1,553,862 -1.49(-1.62%)
Oct 24, 2024 91.99 92.06 91.31 91.87 1,722,314 +0.44(+0.48%)
Oct 23, 2024 89.60 91.57 89.50 91.43 2,457,702 +1.57(+1.75%)
Oct 22, 2024 89.86 90.22 89.35 89.86 1,403,460 -0.33(-0.37%)
Oct 21, 2024 91.20 91.36 89.78 90.19 1,637,928 -1.24(-1.36%)
Oct 18, 2024 92.83 92.83 91.21 91.43 2,180,873 -1.12(-1.21%)
Oct 17, 2024 93.00 93.36 92.16 92.55 1,923,205 -0.33(-0.36%)
Oct 16, 2024 93.06 93.57 92.00 92.88 2,569,716 +1.06(+1.15%)
Oct 15, 2024 91.84 94.60 89.34 91.82 5,898,748 +0.89(+0.98%)
Oct 14, 2024 89.71 91.14 89.62 90.93 2,424,762 +1.10(+1.22%)
Oct 11, 2024 89.94 90.80 89.09 89.83 2,793,356 +0.49(+0.55%)
Oct 10, 2024 88.85 89.78 88.65 89.34 1,705,351 +0.48(+0.54%)
Oct 09, 2024 88.70 89.20 88.06 88.86 1,996,716 +0.29(+0.33%)
Oct 08, 2024 87.56 88.82 87.24 88.57 1,962,163 +1.10(+1.26%)
Oct 07, 2024 87.29 87.87 86.63 87.47 2,146,468 +0.16(+0.18%)
Oct 04, 2024 86.99 87.60 86.76 87.31 1,744,060 +1.35(+1.57%)
Oct 03, 2024 85.67 86.04 85.05 85.96 3,022,987 -0.03(-0.03%)
Oct 02, 2024 86.71 87.46 85.70 85.99 1,483,566 -0.66(-0.76%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.