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

3M Co (NY: MMM )

95.54 -1.05 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 30, 2020 135.38 136.78 134.24 136.78 2,613,204 +1.27(+0.93%)
Oct 29, 2020 135.28 136.97 133.50 135.51 3,134,580 -0.04(-0.03%)
Oct 28, 2020 136.22 139.25 135.21 135.56 3,584,597 -2.14(-1.55%)
Oct 27, 2020 140.66 141.07 137.37 137.69 4,554,084 -4.39(-3.09%)
Oct 26, 2020 143.38 143.73 140.57 142.08 3,903,869 -3.11(-2.14%)
Oct 23, 2020 147.00 147.22 144.53 145.19 2,499,648 -0.78(-0.53%)
Oct 22, 2020 145.06 146.21 143.99 145.97 1,945,157 +1.32(+0.91%)
Oct 21, 2020 145.65 147.17 144.57 144.65 1,766,329 -1.52(-1.04%)
Oct 20, 2020 145.79 148.09 145.35 146.18 2,120,365 +1.20(+0.83%)
Oct 19, 2020 146.24 147.37 144.40 144.98 2,233,705 -1.21(-0.83%)
Oct 16, 2020 145.31 147.13 144.69 146.19 2,898,791 +1.62(+1.12%)
Oct 15, 2020 141.99 145.09 141.77 144.58 1,915,711 +0.58(+0.40%)
Oct 14, 2020 142.81 144.97 142.62 144.00 1,678,545 +1.51(+1.06%)
Oct 13, 2020 143.91 144.89 141.94 142.48 1,842,245 -1.73(-1.20%)
Oct 12, 2020 144.91 145.88 143.76 144.21 1,793,578 -0.56(-0.38%)
Oct 09, 2020 144.41 145.77 143.61 144.76 2,357,205 +1.36(+0.95%)
Oct 08, 2020 143.06 143.78 142.06 143.41 2,225,298 +1.04(+0.73%)
Oct 07, 2020 141.17 143.44 140.58 142.36 2,520,883 +3.64(+2.63%)
Oct 06, 2020 139.75 141.69 138.38 138.72 2,364,780 -0.44(-0.32%)
Oct 05, 2020 138.74 139.81 138.32 139.16 1,704,132 +2.04(+1.49%)
Oct 02, 2020 133.79 138.47 133.61 137.12 2,068,811 +1.34(+0.99%)
Oct 01, 2020 137.39 138.44 134.86 135.78 2,326,391 -1.19(-0.87%)
Sep 30, 2020 137.61 139.47 135.62 136.97 3,574,882 +0.32(+0.23%)
Sep 29, 2020 138.24 138.48 135.77 136.65 2,346,854 -1.58(-1.14%)
Sep 28, 2020 138.52 140.35 137.95 138.23 2,454,178 +1.19(+0.87%)
Sep 25, 2020 136.22 137.65 135.84 137.04 2,279,318 -0.13(-0.09%)
Sep 24, 2020 136.30 138.49 135.16 137.17 1,835,721 +0.78(+0.57%)
Sep 23, 2020 138.97 140.44 136.06 136.39 2,628,148 -2.42(-1.74%)
Sep 22, 2020 137.72 139.95 137.17 138.81 2,459,849 +0.84(+0.61%)
Sep 21, 2020 141.93 142.52 136.50 137.98 4,574,445 -7.00(-4.83%)
Sep 18, 2020 147.12 147.74 144.91 144.98 4,776,978 -2.42(-1.64%)
Sep 17, 2020 143.65 148.10 142.95 147.40 3,222,410 +2.45(+1.69%)
Sep 16, 2020 143.54 146.30 143.24 144.94 3,429,730 +2.51(+1.77%)
Sep 15, 2020 145.25 145.30 142.09 142.43 2,404,999 -1.62(-1.12%)
Sep 14, 2020 143.36 144.87 142.31 144.05 2,648,089 +1.96(+1.38%)
Sep 11, 2020 139.75 142.54 139.43 142.09 1,986,480 +2.58(+1.85%)
Sep 10, 2020 142.15 142.52 139.16 139.51 2,402,500 -2.18(-1.54%)
Sep 09, 2020 140.23 143.09 140.23 141.69 3,182,952 +2.16(+1.55%)
Sep 08, 2020 141.60 141.63 138.42 139.52 3,346,762 -2.22(-1.57%)
Sep 04, 2020 143.81 144.60 140.15 141.75 3,820,576 -0.46(-0.32%)
Sep 03, 2020 145.36 145.72 141.08 142.21 4,070,596 -2.74(-1.89%)
Sep 02, 2020 141.22 145.36 141.21 144.94 4,611,838 +4.03(+2.86%)
Sep 01, 2020 138.67 141.56 138.22 140.92 3,392,977 +1.52(+1.09%)
Aug 31, 2020 141.22 141.73 138.60 139.40 3,369,861 -2.26(-1.59%)
Aug 28, 2020 140.78 142.09 140.16 141.65 3,562,823 +1.35(+0.96%)
Aug 27, 2020 140.66 141.40 139.53 140.30 2,720,114 +0.15(+0.11%)
Aug 26, 2020 139.27 140.89 138.26 140.15 2,926,686 +0.68(+0.49%)
Aug 25, 2020 140.97 141.30 138.88 139.46 2,267,177 -0.37(-0.26%)
Aug 24, 2020 138.14 140.19 137.80 139.83 3,045,767 +1.56(+1.13%)
Aug 21, 2020 137.61 139.11 137.45 138.28 2,345,393 +0.18(+0.13%)
Aug 20, 2020 138.14 138.68 137.60 138.09 2,349,048 -0.85(-0.61%)
Aug 19, 2020 139.76 140.40 138.78 138.94 2,372,253 -0.35(-0.25%)
Aug 18, 2020 139.33 140.19 138.76 139.29 1,792,935 -0.28(-0.20%)
Aug 17, 2020 139.96 140.98 138.67 139.57 2,439,831 -1.18(-0.84%)
Aug 14, 2020 139.49 140.92 139.41 140.75 1,896,815 +0.20(+0.15%)
Aug 13, 2020 140.26 141.93 139.60 140.54 3,403,481 +1.36(+0.97%)
Aug 12, 2020 139.82 140.62 138.42 139.19 2,453,958 +0.75(+0.54%)
Aug 11, 2020 139.08 141.21 138.16 138.44 4,442,769 +1.64(+1.20%)
Aug 10, 2020 134.35 136.94 134.35 136.80 2,682,071 +2.64(+1.96%)
Aug 07, 2020 132.18 134.24 131.40 134.16 2,577,984 +1.97(+1.49%)
Aug 06, 2020 132.13 132.60 131.07 132.19 3,405,290 +0.55(+0.42%)
Aug 05, 2020 128.94 131.68 128.88 131.64 3,209,780 +3.51(+2.74%)
Aug 04, 2020 127.02 128.16 126.82 128.13 2,181,600 +0.68(+0.53%)
Aug 03, 2020 128.03 128.30 126.52 127.45 2,673,029 -0.05(-0.04%)
Jul 31, 2020 128.38 128.59 126.09 127.50 3,854,998 -1.40(-1.09%)
Jul 30, 2020 130.76 131.10 128.26 128.90 3,673,245 -3.50(-2.64%)
Jul 29, 2020 132.61 133.49 131.27 132.40 3,921,375 +0.78(+0.59%)
Jul 28, 2020 131.74 133.44 130.32 131.62 9,132,154 -6.70(-4.85%)
Jul 27, 2020 135.18 138.44 135.01 138.32 3,768,824 +2.88(+2.13%)
Jul 24, 2020 135.62 136.94 134.50 135.44 2,979,581 +0.47(+0.35%)
Jul 23, 2020 134.73 135.28 134.19 134.98 3,180,180 +0.49(+0.37%)
Jul 22, 2020 133.40 135.52 133.05 134.49 2,236,536 +0.77(+0.58%)
Jul 21, 2020 133.04 135.26 133.03 133.72 3,253,893 +1.21(+0.91%)
Jul 20, 2020 134.60 134.62 132.50 132.50 2,112,311 -2.93(-2.16%)
Jul 17, 2020 136.31 136.90 135.16 135.44 3,011,326 -0.57(-0.42%)
Jul 16, 2020 134.94 136.35 133.92 136.00 2,125,802 +0.99(+0.73%)
Jul 15, 2020 135.56 136.75 134.94 135.01 4,096,895 +0.67(+0.50%)
Jul 14, 2020 131.17 134.93 130.43 134.34 3,774,891 +3.17(+2.42%)
Jul 13, 2020 130.79 132.98 130.63 131.17 2,616,650 +1.65(+1.28%)
Jul 10, 2020 128.54 129.86 127.94 129.52 2,306,555 +1.19(+0.92%)
Jul 09, 2020 130.43 131.10 127.99 128.33 2,583,755 -2.65(-2.02%)
Jul 08, 2020 131.40 131.85 130.38 130.99 1,961,495 -0.20(-0.15%)
Jul 07, 2020 132.26 133.12 131.08 131.19 1,854,182 -2.78(-2.08%)
Jul 06, 2020 134.62 135.54 133.08 133.97 2,476,823 +0.90(+0.67%)
Jul 02, 2020 133.56 134.63 132.58 133.07 2,340,071 +1.37(+1.04%)
Jul 01, 2020 132.48 133.72 131.60 131.71 1,918,548 -0.48(-0.36%)
Jun 30, 2020 131.27 132.79 130.54 132.18 3,471,588 +0.36(+0.27%)
Jun 29, 2020 130.41 132.62 130.05 131.82 2,531,539 +2.58(+2.00%)
Jun 26, 2020 131.00 131.16 128.40 129.24 3,335,507 -1.82(-1.39%)
Jun 25, 2020 128.84 131.38 127.19 131.06 2,431,122 +2.08(+1.61%)
Jun 24, 2020 132.44 132.81 128.55 128.99 3,590,800 -4.76(-3.56%)
Jun 23, 2020 133.85 134.45 132.39 133.75 2,716,766 +0.97(+0.73%)
Jun 22, 2020 133.04 133.39 131.75 132.77 2,383,364 -1.24(-0.92%)
Jun 19, 2020 136.72 137.35 132.59 134.01 7,555,400 -0.90(-0.67%)
Jun 18, 2020 133.94 135.44 133.54 134.91 2,131,475 -0.01(-0.01%)
Jun 17, 2020 135.75 136.31 134.70 134.92 2,023,665 -0.38(-0.28%)
Jun 16, 2020 137.99 138.44 132.94 135.30 3,997,083 +1.64(+1.23%)
Jun 15, 2020 127.85 135.26 127.52 133.66 4,831,245 +2.42(+1.85%)
Jun 12, 2020 132.43 133.39 128.57 131.23 3,538,842 +2.11(+1.63%)
Jun 11, 2020 135.63 135.79 129.06 129.12 5,920,062 -9.76(-7.03%)
Jun 10, 2020 141.43 141.80 138.81 138.88 3,010,512 -2.37(-1.68%)
Jun 09, 2020 140.22 142.32 139.04 141.26 3,731,261 -0.14(-0.10%)
Jun 08, 2020 141.59 143.66 140.04 141.40 3,524,355 -0.46(-0.32%)
Jun 05, 2020 139.82 142.65 139.82 141.86 5,343,019 +4.12(+2.99%)
Jun 04, 2020 135.38 137.76 134.88 137.74 3,399,665 +1.14(+0.83%)
Jun 03, 2020 135.03 136.99 134.32 136.60 4,334,670 +3.03(+2.26%)
Jun 02, 2020 132.82 134.39 132.72 133.58 2,753,588 +1.75(+1.32%)
Jun 01, 2020 132.15 133.50 131.25 131.83 2,459,463 -0.73(-0.55%)
May 29, 2020 131.77 132.93 129.69 132.56 10,187,553 -0.32(-0.24%)
May 28, 2020 134.49 135.47 130.60 132.88 7,943,676 -1.13(-0.84%)
May 27, 2020 130.49 134.02 129.94 134.01 7,145,747 +5.14(+3.99%)
May 26, 2020 127.47 129.63 126.43 128.87 5,447,503 +4.78(+3.85%)
May 22, 2020 123.50 124.26 122.53 124.09 3,141,022 +0.53(+0.43%)
May 21, 2020 125.19 125.95 123.16 123.56 3,291,178 -2.03(-1.62%)
May 20, 2020 125.75 127.06 124.88 125.59 4,085,215 +1.09(+0.88%)
May 19, 2020 124.60 127.24 123.65 124.50 4,838,536 -0.75(-0.60%)
May 18, 2020 120.12 125.62 119.57 125.24 7,172,382 +8.88(+7.63%)
May 15, 2020 112.88 116.52 112.60 116.37 12,053,696 +2.27(+1.99%)
May 14, 2020 113.27 114.24 110.02 114.10 7,026,657 -0.11(-0.10%)
May 13, 2020 118.06 118.08 113.27 114.21 5,723,611 -4.53(-3.82%)
May 12, 2020 122.96 123.52 118.68 118.74 3,608,973 -3.53(-2.89%)
May 11, 2020 124.03 124.14 122.16 122.27 3,616,223 -2.33(-1.87%)
May 08, 2020 123.41 125.17 122.82 124.61 2,586,272 +2.32(+1.90%)
May 07, 2020 123.93 124.05 121.58 122.28 3,338,227 -0.39(-0.31%)
May 06, 2020 124.00 124.32 122.49 122.67 2,584,348 -1.03(-0.83%)
May 05, 2020 125.77 125.86 123.42 123.70 2,703,498 -0.81(-0.65%)
May 04, 2020 124.63 124.64 122.55 124.51 2,657,399 -0.17(-0.13%)
May 01, 2020 125.27 125.89 123.95 124.68 3,488,130 -2.79(-2.19%)
Apr 30, 2020 129.47 130.00 127.33 127.47 4,370,533 -3.64(-2.78%)
Apr 29, 2020 133.02 134.43 130.19 131.11 4,750,057 -1.13(-0.86%)
Apr 28, 2020 134.27 136.83 130.22 132.24 9,882,359 +3.32(+2.58%)
Apr 27, 2020 124.18 129.62 124.09 128.92 5,532,539 +5.58(+4.52%)
Apr 24, 2020 121.80 123.62 121.08 123.34 2,678,758 +2.24(+1.85%)
Apr 23, 2020 121.31 123.83 120.72 121.10 3,081,238 +0.60(+0.50%)
Apr 22, 2020 120.29 121.22 118.90 120.50 3,278,009 +1.66(+1.40%)
Apr 21, 2020 119.35 119.79 117.89 118.83 2,778,572 -1.71(-1.42%)
Apr 20, 2020 121.45 123.36 120.53 120.55 3,447,354 -2.34(-1.91%)
Apr 17, 2020 123.71 124.59 121.49 122.89 6,427,661 +1.31(+1.08%)
Apr 16, 2020 121.89 122.88 120.18 121.58 4,965,644 -0.22(-0.18%)
Apr 15, 2020 124.34 124.64 121.58 121.80 3,627,467 -4.18(-3.32%)
Apr 14, 2020 125.54 126.68 124.22 125.97 3,954,635 +3.14(+2.55%)
Apr 13, 2020 123.76 124.67 121.91 122.84 3,148,885 -1.16(-0.93%)
Apr 09, 2020 124.56 125.63 122.95 123.99 5,701,955 -1.02(-0.81%)
Apr 08, 2020 122.27 125.62 120.75 125.01 3,658,503 +3.68(+3.04%)
Apr 07, 2020 123.76 126.39 121.15 121.33 6,550,898 +3.27(+2.77%)
Apr 06, 2020 115.67 118.52 114.86 118.05 6,718,609 +5.80(+5.16%)
Apr 03, 2020 114.12 115.31 111.51 112.26 4,276,526 -3.46(-2.99%)
Apr 02, 2020 111.06 115.96 110.84 115.71 4,755,779 +4.00(+3.58%)
Apr 01, 2020 110.75 113.98 109.92 111.71 4,502,562 -2.83(-2.47%)
Mar 31, 2020 113.85 117.00 113.84 114.54 4,307,923 -1.03(-0.89%)
Mar 30, 2020 110.96 115.80 109.97 115.57 4,611,102 +3.78(+3.38%)
Mar 27, 2020 111.45 115.01 109.84 111.79 5,079,939 -2.47(-2.16%)
Mar 26, 2020 109.59 114.43 109.59 114.26 8,006,500 +3.89(+3.53%)
Mar 25, 2020 111.72 113.01 106.39 110.37 9,226,350 -0.99(-0.89%)
Mar 24, 2020 102.61 111.97 101.53 111.36 11,096,399 +12.46(+12.60%)
Mar 23, 2020 107.53 107.73 95.68 98.90 9,452,849 -5.89(-5.62%)
Mar 20, 2020 115.85 116.83 102.96 104.79 11,428,581 -10.59(-9.18%)
Mar 19, 2020 115.55 117.62 111.53 115.38 7,587,064 +0.41(+0.36%)
Mar 18, 2020 107.78 116.94 107.72 114.97 8,172,053 +2.16(+1.92%)
Mar 17, 2020 110.70 114.76 108.75 112.80 7,788,243 +2.96(+2.70%)
Mar 16, 2020 108.96 113.69 107.41 109.84 8,866,923 -9.04(-7.60%)
Mar 13, 2020 118.31 118.88 109.92 118.88 7,842,602 +6.80(+6.06%)
Mar 12, 2020 117.43 118.90 109.36 112.08 9,790,988 -11.46(-9.28%)
Mar 11, 2020 125.63 125.63 122.89 123.54 5,660,528 -5.09(-3.95%)
Mar 10, 2020 125.03 128.69 121.56 128.63 6,734,504 +7.75(+6.41%)
Mar 09, 2020 123.00 125.40 120.44 120.87 9,764,701 -8.05(-6.24%)
Mar 06, 2020 125.51 129.83 124.07 128.92 8,527,666 +1.88(+1.48%)
Mar 05, 2020 126.53 129.51 125.48 127.04 7,014,001 -2.16(-1.67%)
Mar 04, 2020 123.36 129.21 122.49 129.20 6,879,916 +7.33(+6.02%)
Mar 03, 2020 127.90 129.21 121.19 121.86 9,884,613 -6.53(-5.08%)
Mar 02, 2020 126.98 128.74 124.49 128.39 9,560,536 +3.17(+2.53%)
Feb 28, 2020 129.29 131.50 122.50 125.22 13,716,419 -0.77(-0.61%)
Feb 27, 2020 126.89 130.41 125.02 125.99 9,800,780 +1.01(+0.81%)
Feb 26, 2020 125.50 127.38 124.25 124.98 6,140,472 +1.77(+1.44%)
Feb 25, 2020 128.63 128.74 122.47 123.21 6,272,100 -4.78(-3.74%)
Feb 24, 2020 129.59 129.81 127.72 128.00 4,332,489 -3.67(-2.79%)
Feb 21, 2020 132.85 133.06 130.99 131.67 4,213,835 -1.37(-1.03%)
Feb 20, 2020 133.41 135.41 132.99 133.04 3,902,625 -0.66(-0.49%)
Feb 19, 2020 133.47 134.64 132.87 133.69 2,736,970 +0.39(+0.29%)
Feb 18, 2020 134.55 134.69 132.60 133.31 2,954,442 -1.79(-1.32%)
Feb 14, 2020 134.12 135.20 133.26 135.09 2,662,310 +1.05(+0.78%)
Feb 13, 2020 135.72 135.82 133.41 134.05 4,068,776 -2.16(-1.58%)
Feb 12, 2020 136.57 137.23 136.01 136.20 3,286,934 +1.12(+0.83%)
Feb 11, 2020 133.87 135.14 133.06 135.08 2,736,118 +1.91(+1.44%)
Feb 10, 2020 133.22 134.09 132.10 133.17 3,312,185 +0.06(+0.04%)
Feb 07, 2020 134.22 134.64 132.74 133.11 3,290,617 -2.34(-1.73%)
Feb 06, 2020 136.78 137.20 135.10 135.45 4,103,848 +0.47(+0.35%)
Feb 05, 2020 132.31 134.98 131.96 134.98 3,749,415 +4.23(+3.24%)
Feb 04, 2020 132.85 133.01 130.55 130.75 5,246,972 +0.54(+0.42%)
Feb 03, 2020 133.07 133.30 130.03 130.21 4,720,941 -1.72(-1.30%)
Jan 31, 2020 134.71 135.25 131.57 131.93 6,903,418 -3.20(-2.37%)
Jan 30, 2020 133.87 135.24 132.01 135.13 5,238,198 +0.42(+0.31%)
Jan 29, 2020 138.32 138.42 134.31 134.71 6,426,644 -2.98(-2.16%)
Jan 28, 2020 142.94 143.30 137.24 137.68 10,724,398 -8.36(-5.72%)
Jan 27, 2020 149.56 150.16 145.96 146.04 5,242,578 -2.10(-1.41%)
Jan 24, 2020 148.42 149.51 147.62 148.13 3,178,533 +0.34(+0.23%)
Jan 23, 2020 147.24 148.37 146.67 147.79 2,835,101 -0.24(-0.16%)
Jan 22, 2020 149.26 150.15 147.91 148.03 2,910,011 -1.13(-0.76%)
Jan 21, 2020 151.21 151.26 148.53 149.17 4,050,118 -1.63(-1.08%)
Jan 17, 2020 150.50 151.46 150.25 150.79 4,437,800 +0.28(+0.19%)
Jan 16, 2020 150.24 150.67 149.41 150.51 2,584,967 +1.02(+0.68%)
Jan 15, 2020 150.85 151.22 148.99 149.49 2,985,173 -1.32(-0.88%)
Jan 14, 2020 150.44 151.78 149.85 150.81 3,501,117 +0.37(+0.25%)
Jan 13, 2020 150.45 151.53 149.97 150.44 2,514,299 +0.37(+0.25%)
Jan 10, 2020 151.01 151.49 149.79 150.06 2,530,078 -0.61(-0.40%)
Jan 09, 2020 150.93 151.00 149.47 150.67 3,302,775 +0.47(+0.32%)
Jan 08, 2020 148.01 150.92 147.72 150.20 3,317,217 +2.27(+1.53%)
Jan 07, 2020 148.24 148.43 147.03 147.93 2,613,275 -0.60(-0.40%)
Jan 06, 2020 147.30 148.60 146.64 148.53 2,402,818 +0.14(+0.10%)
Jan 03, 2020 147.19 148.56 146.04 148.38 2,967,232 -1.29(-0.86%)
Jan 02, 2020 147.74 149.68 147.29 149.67 4,331,543 +2.98(+2.03%)
Dec 31, 2019 145.71 146.84 145.57 146.70 1,892,929 +0.49(+0.34%)
Dec 30, 2019 147.39 148.81 146.01 146.21 2,062,642 -1.19(-0.81%)
Dec 27, 2019 146.89 147.63 146.03 147.39 1,771,343 +0.56(+0.38%)
Dec 26, 2019 146.72 146.90 145.93 146.84 1,726,025 -0.08(-0.05%)
Dec 24, 2019 148.23 148.57 146.38 146.91 1,514,704 -1.49(-1.00%)
Dec 23, 2019 146.94 148.99 146.81 148.40 5,864,321 +2.58(+1.77%)
Dec 20, 2019 145.34 145.91 143.19 145.82 9,036,030 +2.68(+1.87%)
Dec 19, 2019 141.04 143.50 140.65 143.15 3,316,335 +2.59(+1.85%)
Dec 18, 2019 141.18 141.36 139.85 140.55 2,730,437 -0.75(-0.53%)
Dec 17, 2019 141.65 142.85 140.70 141.30 3,214,182 -0.68(-0.48%)
Dec 16, 2019 140.48 142.05 139.85 141.98 3,508,322 +1.63(+1.16%)
Dec 13, 2019 141.04 142.29 139.76 140.35 2,523,103 +0.19(+0.14%)
Dec 12, 2019 138.64 142.06 138.30 140.16 3,454,427 -0.15(-0.11%)
Dec 11, 2019 140.01 140.39 139.14 140.31 2,235,703 +0.90(+0.64%)
Dec 10, 2019 140.63 140.85 138.84 139.41 3,211,559 -1.80(-1.28%)
Dec 09, 2019 140.86 142.41 140.35 141.22 2,475,294 -1.36(-0.96%)
Dec 06, 2019 139.07 143.01 139.07 142.58 4,667,020 +5.90(+4.32%)
Dec 05, 2019 139.05 139.59 135.30 136.68 3,979,882 -2.30(-1.66%)
Dec 04, 2019 138.38 140.42 138.03 138.98 2,573,492 +1.64(+1.19%)
Dec 03, 2019 137.89 138.53 136.70 137.34 3,279,357 -2.58(-1.84%)
Dec 02, 2019 141.49 142.77 139.89 139.92 2,816,809 -1.25(-0.88%)
Nov 29, 2019 141.72 141.84 140.74 141.17 1,133,472 -0.70(-0.49%)
Nov 27, 2019 141.36 142.50 140.95 141.87 1,601,773 +1.34(+0.95%)
Nov 26, 2019 141.19 141.57 140.28 140.53 3,147,237 -1.03(-0.73%)
Nov 25, 2019 140.09 141.65 139.59 141.56 3,321,466 +2.19(+1.58%)
Nov 22, 2019 137.62 139.49 137.20 139.36 3,930,533 +2.05(+1.49%)
Nov 21, 2019 138.76 138.86 136.79 137.32 4,336,304 -0.99(-0.72%)
Nov 20, 2019 139.97 140.14 137.79 138.31 3,262,415 -2.40(-1.70%)
Nov 19, 2019 141.56 141.56 139.76 140.71 2,173,517 +0.12(+0.08%)
Nov 18, 2019 140.80 141.13 139.46 140.59 2,868,364 -1.10(-0.78%)
Nov 15, 2019 141.51 142.36 141.00 141.69 3,174,634 +0.78(+0.56%)
Nov 14, 2019 140.13 142.06 140.09 140.91 1,957,701 +0.31(+0.22%)
Nov 13, 2019 140.24 141.29 139.80 140.60 2,220,859 -0.24(-0.17%)
Nov 12, 2019 140.44 141.85 140.17 140.84 2,111,214 +0.60(+0.43%)
Nov 11, 2019 142.21 142.21 139.86 140.24 3,231,850 -2.51(-1.76%)
Nov 08, 2019 143.92 144.16 141.88 142.74 1,959,658 -1.13(-0.79%)
Nov 07, 2019 144.87 145.68 143.27 143.87 4,074,293 +0.43(+0.30%)
Nov 06, 2019 144.19 144.27 142.09 143.44 3,653,343 -1.05(-0.72%)
Nov 05, 2019 144.27 144.65 143.25 144.49 2,795,168 +0.31(+0.21%)
Nov 04, 2019 141.48 144.27 141.48 144.18 5,021,927 +3.97(+2.83%)
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.