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

Schlumberger Ltd (NY: SLB )

42.41 -0.34 (-0.80%)
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 (%)
Nov 29, 2002 7.613 7.761 7.604 7.717 3,480,789 +0.14(+1.84%)
Nov 27, 2002 7.421 7.597 7.358 7.578 5,069,092 +0.25(+3.40%)
Nov 26, 2002 7.456 7.482 7.307 7.328 7,938,643 -0.19(-2.55%)
Nov 25, 2002 7.572 7.572 7.410 7.520 7,066,797 -0.07(-0.87%)
Nov 22, 2002 7.743 7.750 7.499 7.586 8,186,923 -0.07(-0.87%)
Nov 21, 2002 7.414 7.719 7.414 7.653 11,251,715 +0.24(+3.25%)
Nov 20, 2002 7.252 7.464 7.252 7.412 16,374,993 +0.16(+2.24%)
Nov 19, 2002 7.238 7.381 7.206 7.250 5,040,709 -0.03(-0.43%)
Nov 18, 2002 7.328 7.395 7.150 7.281 4,778,094 -0.02(-0.26%)
Nov 15, 2002 7.159 7.325 7.081 7.300 6,121,557 +0.09(+1.31%)
Nov 14, 2002 6.906 7.246 6.906 7.206 9,155,099 +0.30(+4.37%)
Nov 13, 2002 7.133 7.306 6.781 6.904 13,028,377 -0.21(-2.92%)
Nov 12, 2002 7.211 7.246 7.063 7.112 5,362,669 -0.02(-0.34%)
Nov 11, 2002 7.281 7.389 7.082 7.136 6,075,685 -0.21(-2.87%)
Nov 08, 2002 7.393 7.443 7.266 7.347 6,669,435 -0.01(-0.19%)
Nov 07, 2002 7.520 7.621 7.335 7.361 9,195,524 -0.19(-2.47%)
Nov 06, 2002 7.438 7.583 7.386 7.548 16,809,626 +0.21(+2.93%)
Nov 05, 2002 7.089 7.334 7.049 7.334 9,267,198 +0.16(+2.26%)
Nov 04, 2002 7.320 7.429 7.117 7.171 9,604,640 -0.15(-2.00%)
Nov 01, 2002 6.960 7.386 6.925 7.318 9,406,533 +0.32(+4.61%)
Oct 31, 2002 7.102 7.255 6.978 6.995 7,323,391 -0.10(-1.47%)
Oct 30, 2002 6.802 7.168 6.791 7.100 9,722,186 +0.37(+5.58%)
Oct 29, 2002 6.899 6.938 6.629 6.725 11,368,114 -0.17(-2.50%)
Oct 28, 2002 6.941 7.095 6.758 6.898 11,584,857 -0.01(-0.15%)
Oct 25, 2002 7.168 7.168 6.824 6.908 9,763,184 -0.27(-3.79%)
Oct 24, 2002 7.578 7.578 7.105 7.180 12,860,373 -0.29(-3.94%)
Oct 23, 2002 7.028 7.499 7.004 7.475 14,563,067 +0.43(+6.09%)
Oct 22, 2002 6.976 7.135 6.943 7.046 13,632,448 +0.06(+0.82%)
Oct 21, 2002 6.976 7.027 6.910 6.988 11,354,066 -0.11(-1.52%)
Oct 18, 2002 6.802 7.150 6.802 7.096 19,279,808 +0.52(+7.93%)
Oct 17, 2002 6.645 6.809 6.470 6.575 11,638,470 -0.01(-0.21%)
Oct 16, 2002 6.817 6.852 6.563 6.589 9,099,193 -0.23(-3.35%)
Oct 15, 2002 6.749 6.819 6.577 6.817 10,816,222 +0.26(+4.02%)
Oct 14, 2002 6.397 6.575 6.303 6.554 5,813,357 +0.16(+2.48%)
Oct 11, 2002 6.179 6.441 6.107 6.395 8,933,769 +0.28(+4.56%)
Oct 10, 2002 5.956 6.123 5.825 6.116 11,630,155 +0.14(+2.33%)
Oct 09, 2002 6.181 6.383 5.947 5.977 11,362,380 -0.34(-5.36%)
Oct 08, 2002 6.357 6.496 6.156 6.315 9,547,014 -0.12(-1.82%)
Oct 07, 2002 6.484 6.603 6.392 6.432 7,778,093 -0.05(-0.78%)
Oct 04, 2002 6.732 6.819 6.390 6.482 10,630,729 -0.33(-4.81%)
Oct 03, 2002 6.838 7.074 6.725 6.810 7,049,309 -0.03(-0.41%)
Oct 02, 2002 6.784 7.142 6.758 6.838 11,432,048 -0.21(-2.99%)
Oct 01, 2002 6.749 7.112 6.606 7.049 8,502,290 +0.34(+5.10%)
Sep 30, 2002 6.810 6.845 6.618 6.707 11,253,722 -0.24(-3.42%)
Sep 27, 2002 7.110 7.232 6.910 6.945 6,805,329 -0.21(-2.88%)
Sep 26, 2002 6.849 7.220 6.802 7.150 12,950,969 +0.39(+5.70%)
Sep 25, 2002 6.723 6.856 6.493 6.765 13,979,065 +0.12(+1.81%)
Sep 24, 2002 6.850 6.884 6.592 6.645 8,612,382 -0.20(-2.98%)
Sep 23, 2002 6.889 6.967 6.742 6.849 7,228,208 +0.00(+0.05%)
Sep 20, 2002 6.948 6.993 6.768 6.845 8,888,471 -0.02(-0.28%)
Sep 19, 2002 6.976 7.197 6.849 6.864 14,934,913 -0.34(-4.72%)
Sep 18, 2002 7.276 7.449 7.147 7.204 6,958,712 -0.05(-0.65%)
Sep 17, 2002 7.264 7.370 7.171 7.252 6,255,444 -0.18(-2.39%)
Sep 16, 2002 7.433 7.564 7.342 7.429 5,725,628 -0.00(-0.05%)
Sep 13, 2002 7.272 7.499 7.210 7.433 5,302,750 +0.13(+1.72%)
Sep 12, 2002 7.552 7.604 7.255 7.307 5,205,559 -0.27(-3.61%)
Sep 11, 2002 7.726 7.752 7.600 7.581 4,429,184 -0.03(-0.39%)
Sep 10, 2002 7.429 7.674 7.429 7.611 6,567,371 +0.18(+2.44%)
Sep 09, 2002 7.367 7.484 7.213 7.429 5,510,605 +0.06(+0.85%)
Sep 06, 2002 7.255 7.403 7.238 7.367 430,045 +0.28(+3.96%)
Sep 05, 2002 7.150 7.288 7.041 7.086 7,792,428 -0.10(-1.41%)
Sep 04, 2002 7.077 7.220 6.857 7.187 8,090,019 +0.15(+2.18%)
Sep 03, 2002 7.332 7.358 7.004 7.034 9,069,090 -0.50(-6.67%)
Aug 30, 2002 7.459 7.674 7.435 7.536 5,382,165 +0.05(+0.72%)
Aug 29, 2002 7.421 7.644 7.367 7.482 42,947,228 -0.07(-0.92%)
Aug 28, 2002 7.599 7.708 7.456 7.552 7,845,467 -0.14(-1.88%)
Aug 27, 2002 7.996 8.001 7.571 7.696 7,611,235 -0.18(-2.35%)
Aug 26, 2002 7.630 7.920 7.534 7.881 7,425,455 +0.29(+3.79%)
Aug 23, 2002 7.613 7.813 7.543 7.593 10,358,367 -0.08(-1.05%)
Aug 22, 2002 7.157 7.733 7.126 7.674 11,527,805 +0.50(+7.00%)
Aug 21, 2002 7.150 7.234 6.997 7.171 1,261,467 -0.07(-0.94%)
Aug 20, 2002 7.419 7.419 7.150 7.239 10,813,642 -0.26(-3.47%)
Aug 16, 2002 7.569 7.569 7.367 7.499 7,894,205 -0.14(-1.83%)
Aug 15, 2002 7.232 7.674 7.222 7.639 12,399,937 +0.36(+4.91%)
Aug 14, 2002 7.020 7.281 6.863 7.281 7,645,352 +0.37(+5.32%)
Aug 13, 2002 7.133 7.246 6.904 6.913 8,780,386 -0.29(-4.02%)
Aug 12, 2002 6.967 7.290 6.836 7.203 7,115,822 +0.69(+10.63%)
Aug 07, 2002 6.592 6.592 6.254 6.510 11,219,318 -0.06(-0.88%)
Aug 06, 2002 6.418 6.758 6.418 6.568 7,800,455 +0.25(+3.92%)
Aug 05, 2002 6.591 6.723 6.303 6.320 8,071,384 -0.31(-4.63%)
Aug 02, 2002 6.906 6.983 6.535 6.627 10,473,046 -0.29(-4.19%)
Aug 01, 2002 7.229 7.395 6.887 6.917 16,211,002 -0.57(-7.60%)
Jul 31, 2002 7.663 7.665 7.335 7.485 8,597,760 -0.13(-1.65%)
Jul 30, 2002 7.463 7.672 7.307 7.611 10,331,991 +0.14(+1.94%)
Jul 29, 2002 7.107 7.482 7.093 7.466 9,758,310 +0.40(+5.70%)
Jul 26, 2002 7.109 7.222 6.959 7.063 9,316,223 -0.04(-0.61%)
Jul 25, 2002 7.054 7.351 6.946 7.107 12,071,096 +0.03(+0.37%)
Jul 24, 2002 6.359 7.136 6.353 7.081 13,002,001 +0.52(+7.98%)
Jul 23, 2002 6.802 6.939 6.531 6.557 10,434,628 -0.26(-3.84%)
Jul 22, 2002 7.204 7.321 6.727 6.819 13,546,152 -0.56(-7.57%)
Jul 19, 2002 7.630 7.630 7.150 7.377 12,223,619 -0.03(-0.47%)
Jul 17, 2002 7.543 7.644 7.299 7.412 10,052,748 -0.13(-1.71%)
Jul 12, 2002 7.569 7.702 7.377 7.541 8,335,432 +0.00(+0.05%)
Jul 11, 2002 7.508 7.604 7.354 7.538 11,426,887 -0.08(-1.08%)
Jul 10, 2002 7.909 8.014 7.583 7.620 9,174,308 -0.19(-2.41%)
Jul 09, 2002 7.858 7.858 7.808 7.808 7,420,581 -0.05(-0.64%)
Jul 08, 2002 8.148 8.118 7.900 7.858 6,356,075 -0.29(-3.55%)
Jul 05, 2002 8.150 8.179 8.040 8.148 3,824,826 +0.13(+1.57%)
Jul 04, 2002 7.909 8.057 7.656 8.022 7,255,157 +0.00(+0.00%)
Jul 03, 2002 7.909 8.057 7.656 8.022 7,253,437 +0.07(+0.88%)
Jul 02, 2002 8.162 8.218 7.808 7.953 7,631,877 -0.17(-2.06%)
Jul 01, 2002 7.900 8.267 7.900 8.120 8,575,398 +0.01(+0.13%)
Jun 28, 2002 8.328 8.444 8.075 8.110 12,316,222 -0.23(-2.80%)
Jun 27, 2002 8.511 8.544 8.240 8.343 7,769,205 -0.15(-1.75%)
Jun 26, 2002 8.458 8.511 8.289 8.492 8,277,806 +0.01(+0.06%)
Jun 25, 2002 8.764 8.807 8.476 8.486 7,430,616 -0.07(-0.86%)
Jun 21, 2002 8.675 8.764 8.493 8.560 13,116,680 -0.10(-1.17%)
Jun 20, 2002 8.580 8.764 8.505 8.661 10,516,050 +0.21(+2.46%)
Jun 19, 2002 8.432 8.608 8.399 8.453 8,084,572 -0.07(-0.78%)
Jun 18, 2002 8.624 8.687 8.469 8.519 5,097,761 -0.17(-2.01%)
Jun 17, 2002 8.615 8.753 8.572 8.694 6,035,261 +0.23(+2.76%)
Jun 14, 2002 8.336 8.511 8.249 8.460 7,518,632 +0.05(+0.64%)
Jun 12, 2002 8.267 8.417 8.171 8.406 11,024,651 +0.23(+2.84%)
Jun 11, 2002 8.485 8.485 8.134 8.174 8,155,959 -0.24(-2.86%)
Jun 10, 2002 8.511 8.710 8.394 8.415 5,144,206 -0.19(-2.23%)
Jun 07, 2002 8.546 8.737 8.373 8.607 10,453,837 +0.08(+0.98%)
Jun 06, 2002 8.668 8.720 8.286 8.523 13,201,542 -0.02(-0.27%)
Jun 05, 2002 8.598 8.612 8.312 8.546 13,117,253 -0.46(-5.11%)
May 31, 2002 9.065 9.156 8.990 9.006 7,308,769 -0.11(-1.17%)
May 28, 2002 9.086 9.154 9.018 9.112 6,785,547 +0.07(+0.77%)
May 27, 2002 9.139 9.172 8.948 9.043 8,812,209 +0.00(+0.00%)
May 24, 2002 9.139 9.172 8.948 9.043 8,809,342 -0.17(-1.86%)
May 23, 2002 9.273 9.322 9.100 9.214 9,004,297 -0.03(-0.32%)
May 22, 2002 9.029 9.339 9.029 9.243 13,178,320 +0.07(+0.74%)
May 21, 2002 9.444 9.487 9.175 9.175 10,284,973 -0.40(-4.21%)
May 20, 2002 9.557 9.627 9.468 9.578 5,815,077 -0.01(-0.15%)
May 17, 2002 9.601 9.662 9.437 9.592 8,266,625 -0.10(-0.99%)
May 16, 2002 9.616 9.733 9.592 9.688 6,954,699 +0.07(+0.74%)
May 15, 2002 9.636 9.777 9.536 9.616 10,140,477 -0.04(-0.45%)
May 14, 2002 9.861 9.871 9.562 9.660 11,636,749 -0.20(-2.03%)
May 13, 2002 9.644 9.888 9.566 9.861 6,137,325 +0.18(+1.87%)
May 10, 2002 9.566 9.793 9.566 9.679 7,546,728 +0.13(+1.31%)
May 09, 2002 9.793 9.819 9.540 9.554 6,464,160 -0.27(-2.79%)
May 08, 2002 9.653 9.902 9.644 9.827 7,483,368 +0.40(+4.29%)
May 07, 2002 9.418 9.533 9.296 9.423 7,126,717 -0.03(-0.31%)
May 06, 2002 9.775 9.794 9.426 9.452 8,395,065 -0.48(-4.85%)
May 03, 2002 10.02 10.20 9.838 9.934 8,989,675 +0.00(+0.02%)
May 02, 2002 9.698 9.950 9.691 9.932 28,669 +0.12(+1.26%)
May 01, 2002 9.484 9.845 9.452 9.808 9,635,317 +0.26(+2.72%)
Apr 30, 2002 9.775 9.836 9.548 9.548 6,886,465 -0.20(-2.06%)
Apr 29, 2002 9.793 9.880 9.716 9.749 8,934,342 -0.16(-1.60%)
Apr 26, 2002 9.766 9.950 9.669 9.908 9,492,542 +0.16(+1.63%)
Apr 25, 2002 9.540 9.780 9.447 9.749 9,830,271 +0.21(+2.19%)
Apr 24, 2002 9.400 9.627 9.296 9.540 7,295,008 -0.01(-0.09%)
Apr 23, 2002 9.459 9.576 9.398 9.548 8,449,538 +0.07(+0.79%)
Apr 22, 2002 9.595 9.690 9.377 9.473 9,459,285 -0.17(-1.79%)
Apr 19, 2002 9.702 9.723 9.505 9.646 9,170,007 -0.12(-1.23%)
Apr 18, 2002 9.749 9.894 9.611 9.766 9,848,906 -0.01(-0.07%)
Apr 17, 2002 9.761 9.808 9.636 9.773 10,199,824 +0.20(+2.08%)
Apr 16, 2002 9.526 9.758 9.435 9.575 9,602,347 +0.07(+0.70%)
Apr 15, 2002 9.409 9.541 9.348 9.508 9,413,700 +0.31(+3.32%)
Apr 12, 2002 9.409 9.426 9.046 9.203 15,820,521 -0.36(-3.77%)
Apr 11, 2002 9.461 9.697 9.440 9.564 7,988,528 +0.02(+0.18%)
Apr 10, 2002 9.330 9.627 9.330 9.547 8,948,104 +0.10(+1.07%)
Apr 09, 2002 9.536 9.564 9.400 9.446 6,625,284 -0.09(-0.95%)
Apr 08, 2002 9.740 9.765 9.487 9.536 8,360,088 +0.05(+0.53%)
Apr 05, 2002 9.794 9.850 9.435 9.486 11,866,967 -0.29(-2.94%)
Apr 04, 2002 10.00 10.00 9.650 9.773 9,374,709 -0.10(-1.06%)
Apr 03, 2002 10.03 10.05 9.827 9.878 8,459,859 -0.26(-2.60%)
Apr 02, 2002 10.15 10.26 10.08 10.14 9,537,266 -0.01(-0.07%)
Apr 01, 2002 10.43 10.44 10.12 10.15 14,127,861 -0.11(-1.07%)
Mar 29, 2002 10.25 10.33 10.19 10.26 6,930,329 +0.00(+0.00%)
Mar 28, 2002 10.25 10.33 10.19 10.26 6,870,123 -0.02(-0.19%)
Mar 27, 2002 10.14 10.29 10.12 10.28 10,087,725 +0.27(+2.70%)
Mar 26, 2002 9.991 10.07 9.782 10.01 7,060,776 +0.11(+1.07%)
Mar 25, 2002 9.941 10.11 9.892 9.901 7,401,086 -0.07(-0.66%)
Mar 22, 2002 10.23 10.23 9.923 9.967 11,546,440 -0.51(-4.83%)
Mar 21, 2002 10.32 10.50 10.25 10.47 6,375,857 +0.15(+1.44%)
Mar 20, 2002 10.41 10.63 10.30 10.32 7,295,868 -0.21(-1.99%)
Mar 19, 2002 10.52 10.55 10.38 10.53 8,988,241 +0.00(+0.00%)
Mar 18, 2002 10.39 10.67 10.32 10.53 12,495,694 +0.02(+0.17%)
Mar 15, 2002 10.38 10.53 10.26 10.52 9,738,241 +0.22(+2.12%)
Mar 14, 2002 10.22 10.32 10.04 10.30 8,002,003 +0.09(+0.91%)
Mar 13, 2002 10.73 10.74 10.18 10.21 12,389,903 -0.21(-2.06%)
Mar 12, 2002 10.12 10.42 10.08 10.42 28,669 +0.18(+1.74%)
Mar 11, 2002 10.26 10.35 10.13 10.24 9,487,094 +0.10(+1.01%)
Mar 08, 2002 10.38 10.43 10.03 10.14 13,788,985 -0.39(-3.66%)
Mar 07, 2002 10.81 10.89 10.44 10.53 10,411,406 -0.20(-1.87%)
Mar 06, 2002 10.45 10.73 10.28 10.73 11,882,162 +0.18(+1.72%)
Mar 05, 2002 10.49 10.61 10.38 10.54 9,661,693 +0.05(+0.45%)
Mar 04, 2002 10.36 10.54 10.30 10.50 12,936,634 +0.23(+2.28%)
Mar 01, 2002 10.23 10.29 9.766 10.26 8,715,019 +0.11(+1.10%)
Feb 28, 2002 10.02 10.29 10.02 10.15 8,319,377 +0.14(+1.43%)
Feb 27, 2002 10.19 10.27 9.923 10.01 8,274,079 -0.17(-1.65%)
Feb 26, 2002 10.39 10.39 10.15 10.18 13,230,499 -0.23(-2.23%)
Feb 25, 2002 10.12 10.44 10.09 10.41 17,176,024 +0.41(+4.06%)
Feb 22, 2002 9.723 10.10 9.627 10.00 43,233,928 +0.33(+3.44%)
Feb 21, 2002 9.575 9.829 9.562 9.669 11,083,424 +0.18(+1.91%)
Feb 20, 2002 9.540 9.592 9.397 9.487 7,360,948 -0.12(-1.25%)
Feb 19, 2002 9.557 9.679 9.330 9.608 7,815,363 -0.14(-1.45%)
Feb 18, 2002 9.688 9.866 9.639 9.749 8,435,776 +0.00(+0.00%)
Feb 15, 2002 9.688 9.866 9.639 9.749 8,425,742 +0.11(+1.16%)
Feb 14, 2002 9.723 9.810 9.578 9.637 8,071,384 -0.03(-0.31%)
Feb 13, 2002 9.576 9.766 9.439 9.667 8,792,141 +0.07(+0.78%)
Feb 12, 2002 9.732 9.871 9.522 9.592 10,128,723 -0.15(-1.54%)
Feb 11, 2002 9.365 9.775 9.304 9.742 8,544,148 +0.34(+3.66%)
Feb 08, 2002 9.217 9.456 9.168 9.398 5,642,199 +0.14(+1.55%)
Feb 07, 2002 9.348 9.433 9.254 9.255 6,035,548 -0.24(-2.55%)
Feb 06, 2002 9.374 9.714 9.357 9.498 8,166,854 +0.15(+1.62%)
Feb 05, 2002 9.395 9.477 9.173 9.346 7,071,384 +0.02(+0.22%)
Feb 04, 2002 9.629 9.641 9.191 9.325 9,845,179 -0.30(-3.13%)
Feb 01, 2002 9.833 9.875 9.557 9.627 11,414,273 -0.21(-2.11%)
Jan 31, 2002 9.498 9.847 9.491 9.834 12,099,479 +0.36(+3.79%)
Jan 30, 2002 9.104 9.529 9.069 9.475 7,987,095 +0.31(+3.43%)
Jan 29, 2002 9.243 9.271 9.114 9.161 7,508,024 -0.20(-2.16%)
Jan 28, 2002 9.470 9.486 9.296 9.364 9,113,815 -0.16(-1.65%)
Jan 25, 2002 9.283 9.592 9.248 9.521 9,936,636 +0.24(+2.55%)
Jan 24, 2002 9.008 9.296 8.921 9.283 9,153,092 +0.28(+3.08%)
Jan 23, 2002 8.685 9.025 8.635 9.006 9,005,730 +0.37(+4.32%)
Jan 22, 2002 8.659 8.849 8.589 8.633 6,843,460 -0.02(-0.24%)
Jan 21, 2002 8.764 8.830 8.617 8.654 7,276,373 +0.00(+0.00%)
Jan 18, 2002 8.764 8.830 8.617 8.654 7,276,373 -0.07(-0.76%)
Jan 17, 2002 8.793 8.825 8.572 8.720 7,004,871 +0.03(+0.40%)
Jan 16, 2002 8.894 8.896 7.674 8.685 10,411,119 -0.34(-3.79%)
Jan 15, 2002 8.861 9.093 8.861 9.027 6,379,297 +0.17(+1.87%)
Jan 14, 2002 8.851 8.945 8.767 8.861 7,202,978 -0.11(-1.19%)
Jan 11, 2002 9.025 9.112 8.903 8.968 9,720,179 -0.20(-2.15%)
Jan 10, 2002 9.226 9.245 9.020 9.165 7,216,166 -0.42(-4.37%)
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.