Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

State Street Corp (NY: STT )

88.50 -0.81 (-0.91%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 20, 2024 88.78 88.91 87.60 88.50 3,578,184 -0.81(-0.91%)
Sep 19, 2024 88.34 89.42 87.41 89.31 1,914,399 +2.15(+2.47%)
Sep 18, 2024 86.88 88.19 86.58 87.16 2,700,579 +0.47(+0.54%)
Sep 17, 2024 85.75 87.13 85.45 86.69 1,654,227 +1.23(+1.44%)
Sep 16, 2024 83.80 85.94 83.61 85.46 3,480,070 +2.18(+2.62%)
Sep 13, 2024 82.85 84.37 82.85 83.28 2,262,726 +0.70(+0.85%)
Sep 12, 2024 82.64 83.37 81.86 82.58 1,742,957 -0.01(-0.01%)
Sep 11, 2024 82.73 82.83 80.54 82.59 2,333,002 -0.73(-0.88%)
Sep 10, 2024 83.79 83.92 82.07 83.32 1,893,006 -0.34(-0.41%)
Sep 09, 2024 84.03 84.83 82.48 83.66 3,230,061 +0.37(+0.44%)
Sep 06, 2024 85.16 86.08 82.83 83.29 2,191,584 -1.90(-2.23%)
Sep 05, 2024 86.74 86.74 84.94 85.19 1,867,227 -0.72(-0.84%)
Sep 04, 2024 86.45 87.19 85.23 85.91 2,014,743 -0.07(-0.08%)
Sep 03, 2024 86.44 87.16 85.63 85.98 1,795,278 -1.12(-1.29%)
Aug 30, 2024 86.08 87.27 85.93 87.10 1,749,064 +1.20(+1.40%)
Aug 29, 2024 85.19 86.40 84.36 85.90 1,547,596 +1.16(+1.37%)
Aug 28, 2024 85.21 85.76 84.29 84.74 2,229,580 -0.74(-0.87%)
Aug 27, 2024 84.19 85.78 84.14 85.48 2,203,559 +0.90(+1.06%)
Aug 26, 2024 84.48 85.21 84.16 84.58 1,763,600 +0.54(+0.64%)
Aug 23, 2024 82.96 84.37 82.55 84.04 2,364,883 +1.48(+1.79%)
Aug 22, 2024 80.82 82.59 80.79 82.56 1,897,969 +1.76(+2.18%)
Aug 21, 2024 80.74 80.91 80.11 80.80 1,830,680 +0.38(+0.47%)
Aug 20, 2024 80.80 81.22 80.18 80.42 1,508,510 -0.59(-0.73%)
Aug 19, 2024 81.33 81.60 80.88 81.01 1,383,310 -0.17(-0.21%)
Aug 16, 2024 80.65 81.23 80.26 81.18 1,465,964 +0.63(+0.78%)
Aug 15, 2024 80.00 80.87 79.83 80.55 2,541,118 +1.60(+2.03%)
Aug 14, 2024 79.09 79.32 78.37 78.95 1,266,895 +0.15(+0.19%)
Aug 13, 2024 78.23 79.15 77.58 78.80 1,798,792 +1.27(+1.64%)
Aug 12, 2024 78.20 78.75 77.20 77.53 1,901,372 -0.68(-0.87%)
Aug 09, 2024 77.82 78.32 77.29 78.21 1,217,873 +0.46(+0.59%)
Aug 08, 2024 76.98 78.28 76.98 77.75 1,087,294 +1.27(+1.66%)
Aug 07, 2024 78.55 79.75 76.35 76.48 1,955,150 -0.65(-0.84%)
Aug 06, 2024 76.91 78.19 76.85 77.13 2,281,451 +0.02(+0.03%)
Aug 05, 2024 78.85 79.50 76.95 77.11 2,669,829 -3.80(-4.70%)
Aug 02, 2024 82.61 82.61 80.25 80.91 1,943,271 -2.72(-3.25%)
Aug 01, 2024 85.30 85.49 82.93 83.63 1,360,288 -1.34(-1.58%)
Jul 31, 2024 85.77 86.10 84.91 84.97 1,345,728 -0.73(-0.85%)
Jul 30, 2024 85.51 86.25 85.13 85.70 1,177,704 +0.78(+0.92%)
Jul 29, 2024 85.17 85.57 84.59 84.92 1,029,353 -0.37(-0.43%)
Jul 26, 2024 85.21 85.89 84.58 85.29 1,509,866 +0.40(+0.47%)
Jul 25, 2024 83.09 85.34 82.92 84.89 2,078,364 +1.93(+2.33%)
Jul 24, 2024 83.73 84.52 82.86 82.96 1,763,116 -0.85(-1.01%)
Jul 23, 2024 83.64 84.71 83.49 83.81 2,458,993 -0.19(-0.23%)
Jul 22, 2024 84.76 84.95 83.33 84.00 1,722,212 -0.49(-0.58%)
Jul 19, 2024 84.59 84.88 84.06 84.49 1,565,934 +0.16(+0.19%)
Jul 18, 2024 85.00 86.24 83.88 84.33 2,694,271 -1.01(-1.18%)
Jul 17, 2024 84.91 85.37 83.64 85.34 4,074,601 +0.52(+0.61%)
Jul 16, 2024 79.50 84.83 78.15 84.82 6,021,926 +5.88(+7.45%)
Jul 15, 2024 78.81 79.40 78.40 78.94 3,253,864 +0.38(+0.48%)
Jul 12, 2024 76.80 79.42 76.61 78.56 2,974,417 +2.08(+2.72%)
Jul 11, 2024 75.89 76.69 75.63 76.48 1,831,224 +0.99(+1.31%)
Jul 10, 2024 74.45 75.52 74.15 75.49 1,734,514 +1.07(+1.44%)
Jul 09, 2024 73.44 74.90 72.92 74.42 2,043,551 +1.05(+1.43%)
Jul 08, 2024 72.98 73.72 72.65 73.37 2,637,054 -0.35(-0.47%)
Jul 05, 2024 74.05 74.06 73.07 73.72 1,539,861 -0.42(-0.57%)
Jul 03, 2024 74.37 74.72 73.78 74.14 929,147 +0.28(+0.38%)
Jul 02, 2024 73.47 73.96 73.19 73.86 1,596,168 +0.30(+0.41%)
Jul 01, 2024 73.67 74.14 73.15 73.56 2,154,935 +0.25(+0.34%)
Jun 28, 2024 72.71 73.34 72.38 73.31 4,644,974 +0.94(+1.30%)
Jun 27, 2024 72.04 72.41 71.29 72.37 2,417,381 +0.19(+0.26%)
Jun 26, 2024 71.46 72.33 71.29 72.18 3,189,645 +0.28(+0.39%)
Jun 25, 2024 71.93 72.23 71.30 71.90 1,716,485 -0.36(-0.49%)
Jun 24, 2024 71.81 72.92 71.54 72.26 1,476,425 +0.69(+0.97%)
Jun 21, 2024 71.72 71.92 71.13 71.57 2,383,232 -0.16(-0.22%)
Jun 20, 2024 71.46 72.12 71.38 71.72 1,793,481 +0.03(+0.04%)
Jun 18, 2024 70.89 71.87 70.78 71.70 2,549,041 +0.65(+0.92%)
Jun 17, 2024 70.01 71.16 69.55 71.04 1,529,545 +0.79(+1.13%)
Jun 14, 2024 70.24 70.89 69.63 70.25 1,408,892 -0.68(-0.96%)
Jun 13, 2024 71.02 71.15 70.02 70.93 1,963,973 -0.53(-0.75%)
Jun 12, 2024 71.71 72.53 71.11 71.47 1,841,911 +1.00(+1.42%)
Jun 11, 2024 73.12 73.31 70.01 70.47 3,584,443 -3.19(-4.33%)
Jun 10, 2024 73.50 74.41 72.74 73.66 2,749,129 -0.41(-0.55%)
Jun 07, 2024 73.31 74.82 73.31 74.06 2,234,444 +0.26(+0.35%)
Jun 06, 2024 73.80 74.17 73.50 73.81 1,511,571 +0.01(+0.01%)
Jun 05, 2024 74.12 74.29 73.63 73.80 1,503,817 -0.16(-0.21%)
Jun 04, 2024 74.05 74.69 73.56 73.95 1,439,244 -0.67(-0.90%)
Jun 03, 2024 74.85 75.24 73.76 74.63 2,003,057 -0.26(-0.34%)
May 31, 2024 73.71 74.96 73.61 74.89 3,909,457 +1.33(+1.80%)
May 30, 2024 73.38 73.71 72.75 73.56 1,755,107 +0.42(+0.57%)
May 29, 2024 72.37 73.16 71.91 73.14 1,777,081 -0.08(-0.11%)
May 28, 2024 74.55 74.86 72.95 73.22 1,458,423 -1.47(-1.96%)
May 24, 2024 74.39 74.78 74.17 74.69 1,322,603 +0.57(+0.78%)
May 23, 2024 75.75 75.89 73.62 74.11 3,029,745 -1.66(-2.20%)
May 22, 2024 75.83 76.36 75.49 75.78 2,766,404 -0.58(-0.77%)
May 21, 2024 76.43 76.80 76.29 76.36 1,595,313 -0.07(-0.09%)
May 20, 2024 77.30 77.46 76.32 76.43 2,872,103 -0.85(-1.10%)
May 17, 2024 77.25 77.32 76.63 77.28 1,832,062 +0.38(+0.49%)
May 16, 2024 77.03 77.26 76.58 76.91 1,729,259 +0.06(+0.08%)
May 15, 2024 76.30 77.02 76.17 76.85 1,932,315 +1.00(+1.32%)
May 14, 2024 75.82 76.28 75.51 75.85 1,847,851 +0.40(+0.53%)
May 13, 2024 76.18 76.44 75.31 75.45 1,825,381 -0.42(-0.55%)
May 10, 2024 75.79 76.39 75.77 75.87 1,493,398 +0.32(+0.42%)
May 09, 2024 74.51 75.57 74.43 75.55 1,430,254 +0.93(+1.25%)
May 08, 2024 74.42 74.87 74.35 74.62 1,967,478 -0.03(-0.04%)
May 07, 2024 74.77 75.47 74.59 74.65 1,917,623 +0.24(+0.32%)
May 06, 2024 74.31 74.62 73.84 74.41 1,906,088 +0.71(+0.97%)
May 03, 2024 73.22 73.73 72.79 73.70 1,638,374 +1.18(+1.63%)
May 02, 2024 73.02 73.18 72.17 72.52 1,901,126 +0.09(+0.12%)
May 01, 2024 71.83 73.21 71.59 72.43 1,857,701 +0.61(+0.86%)
Apr 30, 2024 72.75 73.06 71.73 71.81 1,660,533 -1.49(-2.03%)
Apr 29, 2024 72.44 73.69 72.44 73.30 2,515,560 +0.59(+0.82%)
Apr 26, 2024 72.67 73.75 72.35 72.71 2,775,232 +0.10(+0.14%)
Apr 25, 2024 73.29 73.75 71.92 72.61 5,892,188 -0.99(-1.35%)
Apr 24, 2024 73.01 74.05 72.91 73.60 8,723,432 -0.10(-0.13%)
Apr 23, 2024 73.81 74.31 73.34 73.70 2,446,782 -0.12(-0.16%)
Apr 22, 2024 73.10 74.04 72.53 73.82 1,695,828 +1.13(+1.55%)
Apr 19, 2024 72.82 73.33 72.43 72.69 3,033,754 +0.33(+0.45%)
Apr 18, 2024 72.58 72.98 71.86 72.36 1,705,809 +0.23(+0.32%)
Apr 17, 2024 72.42 72.87 71.46 72.13 2,286,566 -0.21(-0.29%)
Apr 16, 2024 74.20 74.74 72.04 72.34 3,047,139 -1.89(-2.55%)
Apr 15, 2024 75.76 76.68 73.75 74.23 3,430,406 -0.84(-1.12%)
Apr 12, 2024 73.95 77.76 72.55 75.07 6,684,504 +1.85(+2.53%)
Apr 11, 2024 73.53 74.00 72.17 73.22 2,459,352 -0.46(-0.62%)
Apr 10, 2024 74.78 75.26 73.63 73.68 1,972,960 -2.25(-2.96%)
Apr 09, 2024 75.97 76.36 75.29 75.93 1,597,549 +0.25(+0.33%)
Apr 08, 2024 75.55 76.22 74.99 75.68 1,537,756 +0.58(+0.78%)
Apr 05, 2024 75.17 75.76 73.82 75.09 1,659,885 -0.15(-0.20%)
Apr 04, 2024 77.26 77.77 75.18 75.24 1,933,389 -1.36(-1.77%)
Apr 03, 2024 76.25 77.25 76.02 76.60 1,600,300 +0.32(+0.42%)
Apr 02, 2024 76.71 76.99 76.12 76.28 3,214,591 -0.25(-0.32%)
Apr 01, 2024 76.17 76.61 75.70 76.53 1,832,167 -0.07(-0.09%)
Mar 28, 2024 75.94 76.95 76.87 76.60 2,223,556 +1.12(+1.48%)
Mar 27, 2024 75.20 75.83 74.74 75.48 2,633,673 +0.69(+0.92%)
Mar 26, 2024 74.69 75.04 74.27 74.79 1,797,593 +0.52(+0.70%)
Mar 25, 2024 75.00 75.46 74.25 74.27 2,064,270 -0.19(-0.25%)
Mar 22, 2024 74.68 74.90 74.04 74.46 2,633,226 -0.09(-0.12%)
Mar 21, 2024 72.85 74.62 72.62 74.55 2,771,098 +2.07(+2.86%)
Mar 20, 2024 71.22 72.67 70.82 72.48 1,852,332 +1.18(+1.65%)
Mar 19, 2024 71.17 71.42 70.69 71.30 3,047,232 +0.13(+0.18%)
Mar 18, 2024 71.19 71.37 70.62 71.17 2,275,803 -0.01(-0.01%)
Mar 15, 2024 69.76 71.29 69.76 71.18 4,205,763 +0.63(+0.89%)
Mar 14, 2024 71.16 71.52 69.96 70.55 2,160,035 -0.97(-1.36%)
Mar 13, 2024 71.20 72.30 71.20 71.52 1,979,178 +0.33(+0.47%)
Mar 12, 2024 72.31 72.56 71.01 71.19 1,918,256 -0.91(-1.27%)
Mar 11, 2024 70.78 72.27 70.76 72.10 1,881,853 +0.99(+1.39%)
Mar 08, 2024 71.01 71.68 70.95 71.11 1,688,341 +0.18(+0.25%)
Mar 07, 2024 70.91 71.42 70.71 70.93 2,493,694 +0.40(+0.57%)
Mar 06, 2024 71.95 72.02 70.29 70.53 2,854,589 -1.44(-2.01%)
Mar 05, 2024 72.01 73.29 71.50 71.97 2,754,305 -0.68(-0.93%)
Mar 04, 2024 72.38 73.58 72.32 72.65 1,577,711 +0.15(+0.20%)
Mar 01, 2024 72.30 72.60 71.41 72.50 1,802,261 +0.12(+0.16%)
Feb 29, 2024 72.55 72.92 71.94 72.39 3,752,537 +0.35(+0.49%)
Feb 28, 2024 71.98 72.95 71.85 72.03 2,276,674 -0.11(-0.15%)
Feb 27, 2024 71.61 72.15 71.34 72.14 2,062,540 +0.60(+0.84%)
Feb 26, 2024 71.73 72.81 71.42 71.54 2,106,378 -0.70(-0.96%)
Feb 23, 2024 71.34 72.56 70.96 72.24 3,429,811 +1.14(+1.60%)
Feb 22, 2024 71.18 71.42 70.55 71.10 2,484,968 +0.27(+0.37%)
Feb 21, 2024 70.25 71.17 70.25 70.84 2,743,911 +0.59(+0.84%)
Feb 20, 2024 69.57 70.82 69.57 70.25 1,908,752 -0.92(-1.30%)
Feb 16, 2024 71.67 71.76 70.99 71.17 1,523,688 -0.53(-0.74%)
Feb 15, 2024 70.62 71.88 70.43 71.70 1,542,831 +1.50(+2.14%)
Feb 14, 2024 70.47 70.82 69.94 70.20 1,194,659 +0.38(+0.55%)
Feb 13, 2024 71.37 71.37 69.25 69.81 1,606,739 -2.44(-3.38%)
Feb 12, 2024 71.48 72.87 71.32 72.26 1,545,061 +0.75(+1.04%)
Feb 09, 2024 71.02 71.65 70.77 71.51 1,336,721 +0.44(+0.62%)
Feb 08, 2024 71.67 72.11 70.53 71.07 2,757,872 -0.63(-0.88%)
Feb 07, 2024 71.36 71.77 70.40 71.70 2,653,907 +0.57(+0.80%)
Feb 06, 2024 71.09 71.73 71.09 71.13 1,533,142 -0.12(-0.17%)
Feb 05, 2024 71.20 71.77 70.89 71.25 1,954,140 -0.84(-1.17%)
Feb 02, 2024 71.88 72.42 71.38 72.09 1,915,190 +0.18(+0.25%)
Feb 01, 2024 72.43 72.82 71.14 71.92 3,002,413 -0.61(-0.84%)
Jan 31, 2024 73.37 74.17 72.47 72.52 2,614,562 -0.96(-1.31%)
Jan 30, 2024 73.71 73.79 73.06 73.49 1,953,057 +0.01(+0.01%)
Jan 29, 2024 73.38 73.96 72.99 73.48 1,846,332 -0.27(-0.36%)
Jan 26, 2024 73.51 74.46 73.22 73.74 1,779,464 +0.42(+0.58%)
Jan 25, 2024 72.29 73.49 72.07 73.32 2,740,241 +0.82(+1.14%)
Jan 24, 2024 73.00 73.79 72.35 72.49 3,363,364 -0.11(-0.15%)
Jan 23, 2024 72.76 73.06 72.27 72.60 2,869,655 -0.35(-0.48%)
Jan 22, 2024 74.62 75.19 72.71 72.96 3,299,449 -1.52(-2.04%)
Jan 19, 2024 78.44 78.44 74.08 74.48 6,747,655 +1.52(+2.09%)
Jan 18, 2024 73.66 73.93 72.48 72.96 3,356,658 -0.37(-0.51%)
Jan 17, 2024 73.42 74.39 73.24 73.33 2,317,001 -1.16(-1.56%)
Jan 16, 2024 74.63 75.25 74.06 74.49 2,088,846 -0.63(-0.84%)
Jan 12, 2024 75.81 76.46 75.02 75.12 2,197,998 +0.25(+0.33%)
Jan 11, 2024 74.96 75.19 74.24 74.87 1,857,898 -0.33(-0.44%)
Jan 10, 2024 75.60 75.66 74.58 75.20 1,325,612 -0.71(-0.93%)
Jan 09, 2024 76.00 76.98 75.46 75.91 1,365,765 -1.09(-1.42%)
Jan 08, 2024 76.70 77.04 75.84 77.00 1,199,643 +0.22(+0.28%)
Jan 05, 2024 75.77 77.31 75.77 76.79 1,962,672 +0.81(+1.07%)
Jan 04, 2024 75.46 76.53 75.40 75.97 1,875,813 +0.08(+0.10%)
Jan 03, 2024 77.26 77.26 75.51 75.89 1,837,672 -0.44(-0.58%)
Jan 02, 2024 76.25 76.81 75.63 76.33 1,465,198 +0.28(+0.37%)
Dec 29, 2023 76.41 76.64 75.83 76.05 1,104,666 -0.27(-0.35%)
Dec 28, 2023 76.44 76.46 76.04 76.31 1,432,748 +0.44(+0.58%)
Dec 27, 2023 75.56 76.11 75.20 75.88 1,186,686 +0.24(+0.32%)
Dec 26, 2023 75.21 75.81 75.00 75.63 1,653,015 +0.52(+0.69%)
Dec 22, 2023 75.29 75.80 74.75 75.12 1,578,858 +0.18(+0.23%)
Dec 21, 2023 74.42 75.04 74.17 74.94 1,423,385 +0.93(+1.26%)
Dec 20, 2023 75.25 76.09 73.98 74.01 1,872,772 -1.59(-2.10%)
Dec 19, 2023 75.26 76.00 74.88 75.59 1,669,736 +0.48(+0.63%)
Dec 18, 2023 75.91 75.92 75.00 75.12 1,936,602 -0.43(-0.57%)
Dec 15, 2023 75.56 76.53 75.08 75.55 5,117,253 -0.90(-1.17%)
Dec 14, 2023 75.76 77.15 75.76 76.44 2,407,895 +1.89(+2.53%)
Dec 13, 2023 73.25 74.74 72.66 74.55 2,184,696 +1.45(+1.98%)
Dec 12, 2023 72.71 73.42 72.38 73.10 1,869,236 +0.51(+0.70%)
Dec 11, 2023 71.85 73.38 71.76 72.60 2,250,095 +0.61(+0.85%)
Dec 08, 2023 71.19 72.18 70.96 71.98 2,209,168 +0.77(+1.08%)
Dec 07, 2023 69.85 71.25 69.55 71.21 2,615,202 +1.69(+2.44%)
Dec 06, 2023 71.77 72.14 68.57 69.52 4,589,401 -1.73(-2.43%)
Dec 05, 2023 71.84 71.92 70.66 71.25 2,204,330 -0.86(-1.19%)
Dec 04, 2023 71.21 72.61 71.11 72.11 2,532,662 +0.18(+0.24%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.