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:

International Business Machines (NY: IBM )

190.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 111.26 112.51 110.88 110.99 6,967,502 -0.58(-0.52%)
Oct 30, 2013 112.52 112.83 111.39 111.57 8,504,089 -1.22(-1.08%)
Oct 29, 2013 110.00 112.91 109.93 112.79 14,317,949 +2.95(+2.69%)
Oct 28, 2013 109.64 110.17 109.12 109.83 5,968,781 +0.31(+0.28%)
Oct 25, 2013 110.50 110.92 109.16 109.53 7,822,214 -0.59(-0.53%)
Oct 24, 2013 109.27 110.17 109.15 110.11 8,907,351 +1.26(+1.15%)
Oct 23, 2013 108.44 108.99 108.01 108.86 8,725,811 +0.50(+0.46%)
Oct 22, 2013 107.36 108.73 107.11 108.36 11,237,920 +1.31(+1.22%)
Oct 21, 2013 108.02 108.22 106.91 107.05 11,421,585 -0.57(-0.53%)
Oct 18, 2013 108.26 108.38 107.30 107.62 17,038,986 -0.65(-0.60%)
Oct 17, 2013 107.66 109.62 106.88 108.27 36,063,000 -7.37(-6.37%)
Oct 16, 2013 114.83 115.64 114.57 115.64 10,256,449 +1.28(+1.12%)
Oct 15, 2013 115.03 115.16 114.09 114.36 5,433,448 -1.43(-1.24%)
Oct 14, 2013 114.83 115.81 114.21 115.79 4,300,098 +0.50(+0.44%)
Oct 11, 2013 114.73 115.33 114.03 115.29 5,220,023 +0.86(+0.75%)
Oct 10, 2013 113.44 114.43 112.94 114.43 5,900,417 +2.14(+1.90%)
Oct 09, 2013 111.09 112.51 110.92 112.29 7,131,337 +1.61(+1.45%)
Oct 08, 2013 112.65 112.71 110.68 110.68 8,991,050 -2.04(-1.81%)
Oct 07, 2013 112.62 113.53 112.62 112.72 6,394,897 -1.30(-1.14%)
Oct 04, 2013 114.06 114.65 113.69 114.02 4,624,742 +0.15(+0.13%)
Oct 03, 2013 114.39 114.55 113.33 113.87 5,185,759 -0.68(-0.59%)
Oct 02, 2013 114.91 115.38 114.21 114.55 5,810,144 -0.88(-0.76%)
Oct 01, 2013 114.78 115.59 114.36 115.43 4,318,922 +0.74(+0.65%)
Sep 30, 2013 114.92 115.65 114.16 114.68 6,421,234 -1.08(-0.93%)
Sep 27, 2013 116.97 117.01 115.47 115.76 6,310,063 -2.04(-1.74%)
Sep 26, 2013 117.73 118.76 117.33 117.81 3,377,749 +0.47(+0.40%)
Sep 25, 2013 117.76 118.05 116.74 117.34 4,286,254 -0.31(-0.26%)
Sep 24, 2013 118.25 118.64 117.46 117.65 4,847,891 -0.63(-0.53%)
Sep 23, 2013 117.71 119.16 117.25 118.28 5,372,902 +0.60(+0.51%)
Sep 20, 2013 120.12 120.41 117.68 117.68 13,775,253 -2.09(-1.74%)
Sep 19, 2013 120.26 120.70 119.66 119.77 5,131,277 -0.64(-0.53%)
Sep 18, 2013 119.28 120.70 118.91 120.41 6,109,366 +1.40(+1.18%)
Sep 17, 2013 119.79 120.24 118.80 119.01 4,732,563 -0.61(-0.51%)
Sep 16, 2013 119.89 120.65 119.29 119.62 6,308,419 +0.61(+0.51%)
Sep 13, 2013 118.42 119.59 118.29 119.01 5,991,080 +0.89(+0.75%)
Sep 12, 2013 118.26 118.49 117.58 118.12 5,417,042 +0.02(+0.02%)
Sep 11, 2013 115.71 118.21 115.70 118.10 8,009,615 +2.54(+2.20%)
Sep 10, 2013 115.94 116.21 115.42 115.56 5,085,360 +1.00(+0.88%)
Sep 09, 2013 113.75 114.88 113.53 114.56 4,734,196 +1.21(+1.07%)
Sep 06, 2013 114.36 114.57 113.12 113.35 4,688,610 -0.69(-0.61%)
Sep 05, 2013 113.55 114.57 113.38 114.05 4,628,738 +0.63(+0.56%)
Sep 04, 2013 113.69 114.07 112.91 113.42 4,189,979 -0.51(-0.45%)
Sep 03, 2013 113.72 114.15 113.03 113.93 5,620,048 +1.05(+0.93%)
Aug 30, 2013 113.18 113.33 112.41 112.88 4,409,952 -0.23(-0.20%)
Aug 29, 2013 112.69 113.77 112.37 113.11 4,699,691 +0.30(+0.26%)
Aug 28, 2013 113.14 113.62 112.16 112.81 6,415,489 -0.36(-0.32%)
Aug 27, 2013 113.72 114.26 113.07 113.17 5,151,563 -1.24(-1.08%)
Aug 26, 2013 114.74 115.81 114.38 114.41 3,510,441 -0.42(-0.37%)
Aug 23, 2013 114.78 115.03 114.31 114.83 3,705,867 +0.14(+0.12%)
Aug 22, 2013 114.97 115.35 114.11 114.69 3,798,178 +0.20(+0.18%)
Aug 21, 2013 114.37 115.55 114.13 114.49 5,733,461 +0.19(+0.16%)
Aug 20, 2013 114.18 114.96 113.44 114.30 5,039,203 +0.20(+0.18%)
Aug 19, 2013 114.76 115.50 113.94 114.10 5,244,474 -0.69(-0.60%)
Aug 16, 2013 114.91 115.48 114.78 114.78 5,535,107 -0.28(-0.24%)
Aug 15, 2013 115.33 115.81 114.85 115.06 5,953,614 -1.08(-0.93%)
Aug 14, 2013 116.79 117.00 116.00 116.14 4,664,709 -0.55(-0.47%)
Aug 13, 2013 117.39 117.66 116.16 116.69 5,720,745 -0.41(-0.35%)
Aug 12, 2013 115.79 117.39 115.74 117.11 4,883,861 +0.79(+0.68%)
Aug 09, 2013 116.43 117.15 115.81 116.32 5,247,750 -0.07(-0.06%)
Aug 08, 2013 117.33 117.59 115.68 116.39 7,330,700 -0.39(-0.33%)
Aug 07, 2013 117.42 117.63 116.46 116.78 6,292,966 -0.92(-0.78%)
Aug 06, 2013 118.48 118.63 117.25 117.69 9,500,583 -2.78(-2.31%)
Aug 05, 2013 120.26 120.71 119.77 120.47 4,042,084 +0.21(+0.17%)
Aug 02, 2013 120.47 120.47 119.07 120.26 6,286,441 -0.40(-0.33%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.