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 )

91.83 +0.42 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2018 152.41 153.54 151.58 152.06 3,439,580 +0.36(+0.24%)
Oct 30, 2018 149.32 151.91 147.85 151.70 3,653,109 +3.21(+2.16%)
Oct 29, 2018 150.13 150.96 146.38 148.49 3,587,935 +0.67(+0.45%)
Oct 26, 2018 146.50 149.18 145.44 147.81 4,437,120 -0.03(-0.02%)
Oct 25, 2018 149.11 149.84 145.74 147.85 4,387,060 +0.36(+0.24%)
Oct 24, 2018 153.53 154.22 147.03 147.49 6,259,992 -6.40(-4.16%)
Oct 23, 2018 150.89 155.76 147.46 153.89 10,329,731 -7.04(-4.38%)
Oct 22, 2018 160.84 162.56 159.59 160.93 4,082,627 +1.21(+0.76%)
Oct 19, 2018 159.94 160.72 158.54 159.72 3,963,028 -0.42(-0.26%)
Oct 18, 2018 161.71 161.86 158.56 160.15 2,927,251 -2.04(-1.26%)
Oct 17, 2018 161.27 162.85 160.20 162.18 2,282,500 +0.48(+0.30%)
Oct 16, 2018 160.21 161.86 159.23 161.71 2,426,789 +2.71(+1.70%)
Oct 15, 2018 158.10 160.40 157.78 159.00 2,268,224 +0.57(+0.36%)
Oct 12, 2018 160.54 161.88 156.59 158.43 3,501,073 +1.20(+0.76%)
Oct 11, 2018 161.03 162.17 157.04 157.23 4,375,835 -4.33(-2.68%)
Oct 10, 2018 167.19 167.19 161.08 161.56 4,410,517 -6.61(-3.93%)
Oct 09, 2018 169.98 170.32 167.54 168.17 3,687,967 -3.16(-1.84%)
Oct 08, 2018 170.34 171.50 169.64 171.33 2,085,440 +0.94(+0.55%)
Oct 05, 2018 171.31 171.85 168.68 170.38 2,678,263 -0.52(-0.30%)
Oct 04, 2018 171.71 172.36 169.47 170.90 2,105,228 -1.53(-0.89%)
Oct 03, 2018 172.63 173.70 171.78 172.44 2,676,814 +0.04(+0.02%)
Oct 02, 2018 169.74 172.50 169.51 172.40 2,188,826 +2.81(+1.66%)
Oct 01, 2018 169.75 170.55 168.88 169.59 2,288,529 +1.18(+0.70%)
Sep 28, 2018 167.46 168.85 166.93 168.40 3,128,206 +0.48(+0.29%)
Sep 27, 2018 169.43 170.13 167.84 167.92 2,014,190 -0.77(-0.46%)
Sep 26, 2018 169.03 169.90 168.35 168.69 2,099,254 +0.34(+0.20%)
Sep 25, 2018 171.13 171.13 168.06 168.35 2,615,791 -2.29(-1.34%)
Sep 24, 2018 172.14 172.53 169.98 170.64 2,558,667 -2.25(-1.30%)
Sep 21, 2018 173.69 174.12 172.32 172.89 6,961,482 +0.85(+0.49%)
Sep 20, 2018 171.59 173.43 170.44 172.05 2,596,370 +1.72(+1.01%)
Sep 19, 2018 169.25 171.14 169.14 170.33 2,357,916 +1.27(+0.75%)
Sep 18, 2018 168.03 169.29 166.58 169.06 2,068,120 +1.60(+0.95%)
Sep 17, 2018 165.81 167.99 165.68 167.46 2,014,969 +1.32(+0.79%)
Sep 14, 2018 166.91 168.07 165.56 166.14 2,153,996 -0.94(-0.56%)
Sep 13, 2018 165.71 167.15 165.08 167.07 2,704,690 +1.87(+1.13%)
Sep 12, 2018 169.67 171.64 164.56 165.21 6,177,251 -4.05(-2.39%)
Sep 11, 2018 168.92 169.61 167.84 169.26 2,461,785 -0.92(-0.54%)
Sep 10, 2018 170.78 172.93 170.12 170.18 3,002,639 +0.29(+0.17%)
Sep 07, 2018 169.62 170.21 167.81 169.89 3,427,251 -0.14(-0.08%)
Sep 06, 2018 169.43 170.53 168.69 170.02 2,957,253 +0.73(+0.43%)
Sep 05, 2018 166.47 169.36 165.72 169.30 2,441,229 +2.58(+1.55%)
Sep 04, 2018 168.27 168.43 165.87 166.72 2,638,185 -1.85(-1.10%)
Aug 31, 2018 168.57 168.57 168.57 0 +0.56(+0.33%)
Aug 30, 2018 167.60 168.71 167.22 168.01 2,803,620 -0.19(-0.11%)
Aug 29, 2018 167.17 168.61 166.64 168.20 2,640,497 +0.82(+0.49%)
Aug 28, 2018 167.01 167.93 166.62 167.38 2,673,454 +0.88(+0.53%)
Aug 27, 2018 164.78 166.64 164.52 166.50 2,223,657 +2.43(+1.48%)
Aug 24, 2018 162.46 164.23 162.30 164.07 2,097,816 +2.03(+1.25%)
Aug 23, 2018 162.24 162.36 161.01 162.04 1,710,825 -0.12(-0.07%)
Aug 22, 2018 163.36 163.36 161.48 162.16 1,840,604 -1.13(-0.70%)
Aug 21, 2018 162.75 163.57 162.26 163.29 2,152,530 +0.86(+0.53%)
Aug 20, 2018 163.32 163.38 161.68 162.43 2,634,780 -0.13(-0.08%)
Aug 17, 2018 161.38 162.74 160.28 162.56 2,013,879 +1.29(+0.80%)
Aug 16, 2018 160.38 161.50 160.22 161.28 2,066,007 +1.40(+0.87%)
Aug 15, 2018 158.18 160.18 156.48 159.88 2,555,596 +0.69(+0.43%)
Aug 14, 2018 158.60 159.64 158.31 159.19 2,165,344 +0.54(+0.34%)
Aug 13, 2018 160.38 160.99 158.38 158.65 1,999,258 -1.68(-1.05%)
Aug 10, 2018 161.80 162.06 159.57 160.33 2,384,711 -2.24(-1.38%)
Aug 09, 2018 164.45 165.10 162.34 162.57 2,283,095 -1.87(-1.14%)
Aug 08, 2018 165.52 165.96 164.15 164.45 1,325,287 -1.13(-0.69%)
Aug 07, 2018 165.14 166.41 164.63 165.58 1,655,895 +1.48(+0.90%)
Aug 06, 2018 164.69 164.70 162.93 164.10 1,340,474 -0.47(-0.28%)
Aug 03, 2018 163.48 164.80 162.91 164.57 1,637,882 +1.40(+0.86%)
Aug 02, 2018 163.50 163.53 161.84 163.17 2,140,886 -1.21(-0.73%)
Aug 01, 2018 167.50 167.56 164.23 164.38 2,603,393 -4.18(-2.48%)
Jul 31, 2018 164.52 168.92 163.94 168.56 4,500,798 +5.72(+3.51%)
Jul 30, 2018 165.33 166.12 162.56 162.84 2,570,418 -1.83(-1.11%)
Jul 27, 2018 165.67 167.19 164.22 164.67 2,831,498 -0.43(-0.26%)
Jul 26, 2018 162.66 165.48 162.47 165.10 3,587,711 +2.84(+1.75%)
Jul 25, 2018 159.28 162.34 159.19 162.25 4,218,970 +2.94(+1.84%)
Jul 24, 2018 153.17 160.52 151.29 159.32 10,311,858 +1.46(+0.93%)
Jul 23, 2018 160.00 160.00 156.94 157.86 4,114,776 -2.47(-1.54%)
Jul 20, 2018 158.25 161.12 157.39 160.33 2,942,340 +0.28(+0.17%)
Jul 19, 2018 160.18 160.60 158.39 160.05 3,295,604 -0.48(-0.30%)
Jul 18, 2018 160.54 161.29 159.85 160.53 2,449,790 +0.10(+0.06%)
Jul 17, 2018 159.56 161.22 158.88 160.42 2,419,179 +0.76(+0.48%)
Jul 16, 2018 160.01 160.03 158.84 159.66 1,849,235 -0.06(-0.04%)
Jul 13, 2018 158.99 160.20 158.78 159.72 2,048,240 +1.48(+0.93%)
Jul 12, 2018 158.12 158.78 156.83 158.24 2,183,571 +1.30(+0.83%)
Jul 11, 2018 158.63 158.63 156.78 156.94 2,333,428 -3.02(-1.89%)
Jul 10, 2018 159.57 160.83 159.09 159.95 2,125,936 +0.75(+0.47%)
Jul 09, 2018 157.30 159.44 157.25 159.20 2,476,950 +2.44(+1.55%)
Jul 06, 2018 156.47 157.24 155.91 156.76 2,046,238 +0.10(+0.06%)
Jul 05, 2018 156.45 156.78 154.83 156.67 2,530,866 +1.20(+0.77%)
Jul 03, 2018 155.47 155.47 155.47 0 +0.25(+0.16%)
Jul 02, 2018 155.17 155.51 153.63 155.22 2,286,898 -0.95(-0.61%)
Jun 29, 2018 155.98 158.32 155.97 156.17 3,365,135 +0.59(+0.38%)
Jun 28, 2018 155.21 156.27 154.18 155.58 2,492,391 +0.83(+0.54%)
Jun 27, 2018 156.06 158.70 154.64 154.75 3,639,964 -1.32(-0.84%)
Jun 26, 2018 156.27 157.15 155.59 156.06 2,691,881 +0.62(+0.40%)
Jun 25, 2018 155.59 155.87 153.73 155.44 3,681,241 -0.56(-0.36%)
Jun 22, 2018 156.71 156.75 154.95 156.00 3,575,016 +0.78(+0.50%)
Jun 21, 2018 157.06 157.06 154.53 155.22 3,048,732 -2.03(-1.29%)
Jun 20, 2018 158.25 158.78 156.60 157.25 2,957,922 -1.04(-0.66%)
Jun 19, 2018 159.78 160.23 157.45 158.29 4,039,033 -3.79(-2.34%)
Jun 18, 2018 160.79 162.41 158.98 162.09 3,580,877 -0.63(-0.39%)
Jun 15, 2018 162.79 158.87 162.72 6,864,264 +1.06(+0.66%)
Jun 14, 2018 163.35 163.76 161.56 161.66 2,798,185 -1.00(-0.61%)
Jun 13, 2018 162.86 163.27 161.74 162.66 2,642,521 -0.02(-0.01%)
Jun 12, 2018 163.28 163.50 161.91 162.68 2,274,892 -0.16(-0.10%)
Jun 11, 2018 164.01 164.17 162.75 162.84 2,900,767 -1.17(-0.71%)
Jun 08, 2018 162.73 164.14 162.28 164.01 2,733,649 +1.21(+0.74%)
Jun 07, 2018 162.10 163.45 161.79 162.80 2,677,849 +0.96(+0.59%)
Jun 06, 2018 161.99 161.84 2,894,102 +2.11(+1.32%)
Jun 05, 2018 159.64 160.44 159.49 159.73 2,829,254 +0.11(+0.07%)
Jun 04, 2018 159.36 160.12 158.83 159.62 3,033,619 +1.17(+0.74%)
Jun 01, 2018 157.79 159.11 157.41 158.45 2,301,344 +1.87(+1.20%)
May 31, 2018 157.28 157.55 155.81 156.58 6,616,715 -1.15(-0.73%)
May 30, 2018 156.47 158.29 156.16 157.73 2,699,439 +2.33(+1.50%)
May 29, 2018 157.19 157.59 154.89 155.40 2,955,806 -2.61(-1.65%)
May 25, 2018 158.01 158.01 158.01 0 -0.30(-0.19%)
May 24, 2018 157.85 158.92 156.34 158.31 2,588,395 +0.59(+0.37%)
May 23, 2018 156.98 157.82 156.05 157.72 3,448,467 -0.24(-0.15%)
May 22, 2018 160.33 160.45 157.77 157.96 2,914,651 -2.22(-1.38%)
May 21, 2018 159.18 161.10 158.78 160.18 2,678,561 +2.22(+1.41%)
May 18, 2018 159.00 159.38 157.55 157.95 3,685,213 -1.11(-0.70%)
May 17, 2018 158.20 159.89 157.74 159.06 2,854,021 +1.20(+0.76%)
May 16, 2018 158.11 158.52 156.95 157.87 3,694,150 -1.73(-1.09%)
May 15, 2018 161.61 162.09 158.99 159.60 2,865,045 -2.64(-1.63%)
May 14, 2018 162.17 162.46 161.38 162.24 4,294,169 +0.47(+0.29%)
May 11, 2018 161.44 161.93 160.59 161.77 4,002,193 +0.10(+0.06%)
May 10, 2018 159.76 162.18 159.59 161.67 3,425,299 +1.27(+0.79%)
May 09, 2018 159.30 161.43 158.78 160.40 4,262,794 +1.32(+0.83%)
May 08, 2018 157.70 159.36 157.35 159.07 4,151,499 +1.17(+0.74%)
May 07, 2018 157.75 158.49 157.37 157.91 3,633,602 +0.71(+0.45%)
May 04, 2018 153.81 157.64 153.02 157.19 3,895,692 +2.90(+1.88%)
May 03, 2018 153.38 155.10 151.67 154.29 4,344,807 +0.93(+0.61%)
May 02, 2018 153.88 154.87 152.98 153.36 5,095,205 -0.41(-0.27%)
May 01, 2018 152.99 154.18 150.95 153.77 5,973,985 +0.50(+0.32%)
Apr 30, 2018 155.30 156.39 153.11 153.28 5,084,020 -1.36(-0.88%)
Apr 27, 2018 155.15 155.42 153.28 154.64 4,254,623 -0.77(-0.49%)
Apr 26, 2018 156.66 157.41 154.68 155.41 5,230,345 -1.38(-0.88%)
Apr 25, 2018 158.57 159.08 155.34 156.78 7,869,853 -1.81(-1.14%)
Apr 24, 2018 162.82 162.82 155.25 158.59 14,801,335 -11.63(-6.83%)
Apr 23, 2018 171.91 172.47 169.33 170.22 3,196,656 -1.47(-0.86%)
Apr 20, 2018 172.22 173.69 170.90 171.69 3,340,931 -0.87(-0.50%)
Apr 19, 2018 171.92 172.92 171.13 172.56 1,842,897 -0.53(-0.31%)
Apr 18, 2018 173.78 174.27 172.81 173.09 2,028,225 -0.45(-0.26%)
Apr 17, 2018 172.80 174.80 172.48 173.54 2,350,698 +1.88(+1.10%)
Apr 16, 2018 171.26 172.89 170.78 171.66 2,613,217 +1.72(+1.01%)
Apr 13, 2018 171.96 172.43 169.10 169.94 2,580,271 -0.71(-0.42%)
Apr 12, 2018 170.09 171.64 169.57 170.65 2,907,894 +1.65(+0.98%)
Apr 11, 2018 168.90 170.23 168.34 169.00 2,307,775 -2.09(-1.22%)
Apr 10, 2018 169.78 172.45 169.71 171.09 3,649,059 +3.29(+1.96%)
Apr 09, 2018 168.54 170.99 167.48 167.80 2,772,425 +0.44(+0.26%)
Apr 06, 2018 171.42 172.56 166.37 167.36 3,175,550 -5.06(-2.94%)
Apr 05, 2018 172.40 173.71 170.76 172.42 3,652,389 +0.88(+0.51%)
Apr 04, 2018 167.47 171.83 166.47 171.55 3,156,477 +0.97(+0.57%)
Apr 03, 2018 167.95 170.68 166.32 170.58 3,813,230 +2.93(+1.75%)
Apr 02, 2018 171.93 172.46 165.16 167.65 4,871,056 -5.44(-3.14%)
Mar 29, 2018 173.09 173.09 173.09 0 +2.35(+1.38%)
Mar 28, 2018 171.28 173.20 169.46 170.74 3,199,578 +0.53(+0.31%)
Mar 27, 2018 174.27 174.94 169.31 170.21 3,419,983 -3.45(-1.98%)
Mar 26, 2018 171.78 174.10 169.67 173.66 4,532,649 +3.85(+2.27%)
Mar 23, 2018 176.23 176.84 169.74 169.81 5,353,412 -6.16(-3.50%)
Mar 22, 2018 182.96 183.03 175.68 175.97 5,446,535 -8.65(-4.69%)
Mar 21, 2018 183.72 187.05 183.18 184.62 2,014,282 +1.33(+0.73%)
Mar 20, 2018 183.03 184.82 182.60 183.29 2,191,466 +0.70(+0.38%)
Mar 19, 2018 186.09 186.35 181.56 182.59 3,324,879 -4.46(-2.39%)
Mar 16, 2018 185.82 187.80 185.82 187.05 6,161,135 +1.06(+0.57%)
Mar 15, 2018 185.47 187.73 184.67 185.98 2,245,428 +1.25(+0.67%)
Mar 14, 2018 188.29 188.70 184.39 184.74 2,840,468 -2.59(-1.38%)
Mar 13, 2018 189.95 191.58 186.79 187.32 2,548,977 -1.76(-0.93%)
Mar 12, 2018 190.90 191.68 188.69 189.08 2,728,308 -1.22(-0.64%)
Mar 09, 2018 187.66 190.32 186.22 190.30 2,334,655 +3.95(+2.12%)
Mar 08, 2018 186.36 187.42 184.60 186.35 2,432,299 +0.61(+0.33%)
Mar 07, 2018 186.26 185.75 2,806,367 +1.51(+0.82%)
Mar 06, 2018 184.55 186.02 181.99 184.24 2,648,520 +0.67(+0.36%)
Mar 05, 2018 181.35 184.28 180.19 183.57 2,834,494 +1.92(+1.06%)
Mar 02, 2018 181.16 182.36 178.46 181.65 3,694,147 -0.77(-0.42%)
Mar 01, 2018 186.20 186.74 180.98 182.41 4,419,275 -3.29(-1.77%)
Feb 28, 2018 190.53 191.04 185.61 185.70 3,120,284 -4.16(-2.19%)
Feb 27, 2018 192.88 192.92 189.81 189.85 2,255,115 -2.65(-1.38%)
Feb 26, 2018 193.07 186.89 192.50 3,914,130 +5.61(+3.00%)
Feb 23, 2018 186.76 187.58 184.82 186.89 2,050,329 +0.80(+0.43%)
Feb 22, 2018 186.09 2,889,186 +3.01(+1.65%)
Feb 21, 2018 185.07 187.55 183.01 183.07 3,233,526 -2.28(-1.23%)
Feb 20, 2018 184.93 186.61 184.44 185.35 3,393,649 -1.26(-0.68%)
Feb 16, 2018 186.61 186.61 186.61 0 +1.42(+0.77%)
Feb 15, 2018 183.96 185.22 182.53 185.19 2,697,845 +3.34(+1.83%)
Feb 14, 2018 179.86 182.54 179.26 181.86 2,981,327 +0.50(+0.28%)
Feb 13, 2018 180.06 181.84 179.45 181.36 3,219,117 +1.70(+0.95%)
Feb 12, 2018 178.32 180.59 177.23 179.66 4,197,242 +3.12(+1.77%)
Feb 09, 2018 176.07 177.91 171.03 176.54 5,764,451 +1.82(+1.04%)
Feb 08, 2018 182.77 182.89 174.53 174.72 4,606,282 -8.07(-4.42%)
Feb 07, 2018 182.79 186.19 182.50 182.79 3,672,084 -0.34(-0.19%)
Feb 06, 2018 178.34 183.87 177.79 183.14 6,516,241 -0.12(-0.06%)
Feb 05, 2018 190.87 191.58 177.16 183.25 8,329,227 -8.93(-4.65%)
Feb 02, 2018 193.17 194.99 191.96 192.18 5,008,011 -2.17(-1.12%)
Feb 01, 2018 193.96 196.04 192.97 194.35 3,400,281 -2.01(-1.02%)
Jan 31, 2018 197.14 198.42 195.66 196.36 4,000,523 -0.81(-0.41%)
Jan 30, 2018 200.36 200.43 197.07 197.18 3,077,799 -3.50(-1.75%)
Jan 29, 2018 202.64 203.29 200.65 200.68 2,942,152 -2.05(-1.01%)
Jan 26, 2018 198.66 203.63 198.63 202.73 4,759,208 +4.92(+2.48%)
Jan 25, 2018 195.97 199.73 193.70 197.82 4,474,075 +3.66(+1.89%)
Jan 24, 2018 194.39 194.82 193.03 194.16 4,313,994 +1.08(+0.56%)
Jan 23, 2018 193.55 193.82 192.14 193.08 2,325,081 -0.78(-0.40%)
Jan 22, 2018 193.72 194.31 192.11 193.85 2,118,251 -0.69(-0.35%)
Jan 19, 2018 193.33 194.79 192.52 194.54 2,568,605 +1.78(+0.92%)
Jan 18, 2018 194.50 195.19 191.99 192.76 2,849,198 -1.72(-0.89%)
Jan 17, 2018 193.50 194.82 192.68 194.49 3,213,519 +2.64(+1.38%)
Jan 16, 2018 192.28 193.77 191.13 191.85 3,062,105 +0.21(+0.11%)
Jan 12, 2018 191.63 191.63 191.63 0 +1.69(+0.89%)
Jan 11, 2018 188.71 189.96 187.93 189.94 1,897,813 +0.92(+0.49%)
Jan 10, 2018 188.91 190.15 188.15 189.02 2,093,256 -0.11(-0.06%)
Jan 09, 2018 187.82 189.53 187.61 189.13 2,162,478 +1.17(+0.62%)
Jan 08, 2018 187.64 188.87 187.49 187.97 2,384,338 -0.61(-0.32%)
Jan 05, 2018 187.07 188.84 186.36 188.58 2,342,092 +1.46(+0.78%)
Jan 04, 2018 185.78 187.69 185.36 187.12 2,861,552 +2.41(+1.31%)
Jan 03, 2018 184.27 184.78 182.87 184.71 2,798,544 -0.01(-0.00%)
Jan 02, 2018 184.82 185.83 182.49 184.71 3,739,050 +0.21(+0.11%)
Dec 29, 2017 184.50 184.50 184.50 0 -0.27(-0.15%)
Dec 28, 2017 185.73 185.84 184.43 184.78 1,517,733 -0.38(-0.20%)
Dec 27, 2017 184.62 185.36 184.09 185.15 1,238,089 +0.59(+0.32%)
Dec 26, 2017 184.27 185.21 184.23 184.56 1,006,651 +0.56(+0.31%)
Dec 22, 2017 184.49 185.06 183.65 184.00 1,633,622 -0.04(-0.02%)
Dec 21, 2017 185.00 185.78 183.75 184.04 2,858,164 -1.68(-0.90%)
Dec 20, 2017 186.72 186.93 185.38 185.72 2,068,743 -1.15(-0.62%)
Dec 19, 2017 187.72 187.93 185.70 186.87 2,384,199 -0.02(-0.01%)
Dec 18, 2017 187.02 188.14 185.89 186.89 2,854,168 +0.33(+0.18%)
Dec 15, 2017 187.50 187.88 186.29 186.56 5,764,605 -0.06(-0.03%)
Dec 14, 2017 188.38 188.76 186.41 186.62 2,531,932 -0.81(-0.43%)
Dec 13, 2017 185.71 187.81 185.49 187.43 3,453,306 +1.98(+1.07%)
Dec 12, 2017 185.45 189.45 185.09 185.45 3,527,838 -2.13(-1.14%)
Dec 11, 2017 187.50 188.29 186.45 187.58 2,223,416 +0.92(+0.49%)
Dec 08, 2017 188.13 188.92 186.16 186.66 2,551,214 -1.70(-0.90%)
Dec 07, 2017 186.91 189.14 186.53 188.37 1,744,243 +1.28(+0.68%)
Dec 06, 2017 188.39 188.98 185.75 187.09 2,450,730 +0.32(+0.17%)
Dec 05, 2017 188.30 188.33 186.45 186.77 1,969,201 -0.78(-0.42%)
Dec 04, 2017 191.17 186.96 187.55 3,149,411 -1.48(-0.78%)
Dec 01, 2017 190.63 190.98 187.46 189.03 2,847,762 -1.56(-0.82%)
Nov 30, 2017 190.84 186.32 190.59 5,102,648 +4.02(+2.16%)
Nov 29, 2017 185.03 186.71 184.71 186.57 2,238,096 +1.86(+1.01%)
Nov 28, 2017 183.52 184.95 182.94 184.71 2,387,111 +1.28(+0.70%)
Nov 27, 2017 181.66 183.84 181.18 183.43 2,271,828 +2.05(+1.13%)
Nov 24, 2017 181.88 181.89 180.93 181.37 840,842 -0.16(-0.09%)
Nov 22, 2017 182.69 183.32 181.39 181.53 1,750,047 -1.05(-0.57%)
Nov 21, 2017 181.11 183.84 181.11 182.58 2,721,503 +2.03(+1.12%)
Nov 20, 2017 179.31 182.19 179.04 180.55 2,179,146 +1.66(+0.93%)
Nov 17, 2017 178.16 179.32 177.62 178.89 2,233,302 -0.05(-0.03%)
Nov 16, 2017 177.66 179.38 177.66 178.93 1,570,814 +1.57(+0.89%)
Nov 15, 2017 177.88 178.22 176.30 177.36 1,938,520 -1.50(-0.84%)
Nov 14, 2017 177.94 179.35 176.85 178.86 1,786,241 +0.87(+0.49%)
Nov 13, 2017 176.84 178.16 176.47 178.00 2,263,276 +0.60(+0.34%)
Nov 10, 2017 177.41 178.17 176.39 177.40 1,661,435 -0.73(-0.41%)
Nov 09, 2017 178.25 178.92 177.09 178.13 2,020,363 -1.12(-0.63%)
Nov 08, 2017 179.26 179.89 178.90 179.25 1,936,327 -0.17(-0.10%)
Nov 07, 2017 179.68 179.99 178.72 179.43 1,991,855 -0.20(-0.11%)
Nov 06, 2017 181.12 181.44 179.50 179.63 1,711,261 -1.49(-0.82%)
Nov 03, 2017 180.60 181.40 180.10 181.12 2,029,261 -0.01(-0.00%)
Nov 02, 2017 179.57 181.57 179.03 181.13 2,063,581 +1.60(+0.89%)
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.