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

International Business Machines (NY: IBM )

184.10 +1.91 (+1.05%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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 (%)
Oct 31, 2001 63.52 64.41 62.64 62.64 12,383,725 -0.34(-0.53%)
Oct 30, 2001 62.48 63.61 62.46 62.97 14,880,933 +0.02(+0.03%)
Oct 29, 2001 64.05 64.16 62.96 62.96 12,202,741 -1.47(-2.28%)
Oct 26, 2001 63.76 64.97 63.54 64.43 17,498,912 +0.29(+0.45%)
Oct 25, 2001 62.63 64.25 61.87 64.14 16,706,824 +1.21(+1.93%)
Oct 24, 2001 61.73 63.03 61.49 62.93 14,308,304 +1.60(+2.61%)
Oct 23, 2001 61.29 61.84 60.60 61.33 12,817,812 +0.32(+0.53%)
Oct 22, 2001 59.50 61.31 59.06 61.00 13,153,557 +1.51(+2.53%)
Oct 19, 2001 58.92 59.55 58.00 59.50 20,310,124 +0.81(+1.37%)
Oct 18, 2001 59.73 60.13 58.41 58.69 18,451,970 -0.95(-1.59%)
Oct 17, 2001 61.61 61.84 59.64 59.64 32,643,644 +0.61(+1.03%)
Oct 16, 2001 59.04 59.70 57.76 59.03 20,610,500 -0.09(-0.15%)
Oct 15, 2001 57.87 59.56 57.87 59.12 17,605,362 +0.67(+1.15%)
Oct 12, 2001 57.21 58.54 56.80 58.45 19,843,084 +0.83(+1.45%)
Oct 11, 2001 56.63 57.61 55.93 57.61 19,843,774 +1.25(+2.21%)
Oct 10, 2001 55.06 56.40 55.00 56.37 18,351,902 +0.06(+0.11%)
Oct 09, 2001 57.09 57.09 56.08 56.30 12,983,442 -0.79(-1.38%)
Oct 08, 2001 56.82 57.38 56.08 57.09 12,238,282 +0.28(+0.49%)
Oct 05, 2001 56.02 57.06 55.28 56.81 16,749,611 +0.41(+0.73%)
Oct 04, 2001 56.31 57.31 56.11 56.40 16,882,288 +0.21(+0.37%)
Oct 03, 2001 53.85 56.58 53.56 56.19 19,180,222 +1.84(+3.39%)
Oct 02, 2001 53.50 54.43 53.38 54.35 12,458,776 +0.61(+1.14%)
Oct 01, 2001 53.16 54.18 52.94 53.74 14,969,096 +0.57(+1.08%)
Sep 28, 2001 52.28 53.74 52.11 53.16 19,111,554 +1.00(+1.91%)
Sep 27, 2001 52.92 53.03 50.71 52.16 22,726,242 -0.75(-1.42%)
Sep 26, 2001 54.74 54.74 52.34 52.92 23,780,058 -1.83(-3.33%)
Sep 25, 2001 54.54 55.64 54.14 54.74 21,695,890 -0.20(-0.37%)
Sep 24, 2001 53.21 55.38 53.21 54.95 19,326,528 +2.49(+4.75%)
Sep 21, 2001 52.51 54.19 51.87 52.45 31,684,718 -1.68(-3.10%)
Sep 20, 2001 54.54 55.50 53.82 54.14 26,195,142 -1.51(-2.71%)
Sep 19, 2001 55.87 56.13 53.58 55.64 25,678,584 -0.23(-0.42%)
Sep 18, 2001 54.48 56.08 54.30 55.87 21,229,884 +1.77(+3.28%)
Sep 17, 2001 54.43 55.56 53.64 54.10 26,108,704 -1.81(-3.24%)
Sep 10, 2001 55.64 56.45 55.40 55.91 17,790,488 -0.07(-0.12%)
Sep 07, 2001 56.74 56.89 55.64 55.98 18,127,786 -0.82(-1.44%)
Sep 06, 2001 58.35 58.35 56.60 56.80 15,602,110 -1.36(-2.34%)
Sep 05, 2001 58.83 59.60 57.73 58.16 20,497,838 -0.66(-1.12%)
Sep 04, 2001 58.05 59.77 57.55 58.82 17,066,378 +0.89(+1.54%)
Aug 31, 2001 58.54 58.75 57.52 57.93 14,020,868 -0.24(-0.41%)
Aug 30, 2001 59.55 59.93 57.30 58.17 25,906,326 -2.19(-3.62%)
Aug 29, 2001 61.29 61.38 60.17 60.35 8,350,996 -0.48(-0.78%)
Aug 28, 2001 61.96 62.12 60.78 60.83 10,020,747 -1.11(-1.79%)
Aug 27, 2001 62.01 62.71 61.81 61.94 7,834,440 -0.08(-0.12%)
Aug 24, 2001 60.25 62.48 59.94 62.01 13,305,384 +2.31(+3.87%)
Aug 23, 2001 60.28 60.68 59.70 59.70 9,444,840 -0.56(-0.92%)
Aug 22, 2001 59.41 60.30 58.98 60.26 13,852,478 +1.20(+2.03%)
Aug 21, 2001 60.19 60.84 58.77 59.06 11,241,918 -1.28(-2.12%)
Aug 20, 2001 60.67 60.86 59.58 60.34 9,683,622 -0.28(-0.47%)
Aug 17, 2001 61.14 61.14 60.22 60.62 12,087,836 -0.67(-1.10%)
Aug 16, 2001 60.40 61.45 60.08 61.29 10,723,119 +0.43(+0.70%)
Aug 15, 2001 61.64 61.78 60.86 60.86 8,131,192 -0.69(-1.12%)
Aug 14, 2001 61.73 61.93 61.09 61.55 9,886,346 +0.20(+0.32%)
Aug 13, 2001 60.86 61.81 60.66 61.36 10,393,931 +0.53(+0.87%)
Aug 10, 2001 60.19 60.83 59.59 60.83 9,066,135 +0.50(+0.84%)
Aug 09, 2001 60.11 60.59 59.53 60.33 11,668,586 -0.06(-0.11%)
Aug 08, 2001 60.86 61.50 60.34 60.39 11,038,505 -1.19(-1.94%)
Aug 07, 2001 61.32 62.23 61.01 61.58 6,951,773 -0.15(-0.24%)
Aug 06, 2001 62.16 62.23 61.32 61.73 7,206,256 -0.97(-1.54%)
Aug 03, 2001 62.48 63.81 62.08 62.70 6,390,704 -0.36(-0.57%)
Aug 02, 2001 62.89 63.45 62.14 63.06 9,791,281 +1.01(+1.63%)
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.