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 (%)
Apr 30, 2018 155.25 156.34 153.06 153.23 5,085,651 -1.36(-0.88%)
Apr 27, 2018 155.10 155.37 153.24 154.59 4,255,988 -0.76(-0.49%)
Apr 26, 2018 156.61 157.35 154.63 155.35 5,232,023 -1.38(-0.88%)
Apr 25, 2018 158.52 159.03 155.29 156.74 7,872,378 -1.80(-1.14%)
Apr 24, 2018 162.77 162.77 155.20 158.54 14,806,084 -11.63(-6.83%)
Apr 23, 2018 171.85 172.41 169.28 170.17 3,197,681 -1.47(-0.86%)
Apr 20, 2018 172.16 173.63 170.84 171.64 3,342,003 -0.87(-0.50%)
Apr 19, 2018 171.87 172.86 171.07 172.51 1,843,488 -0.53(-0.31%)
Apr 18, 2018 173.72 174.21 172.75 173.04 2,028,876 -0.45(-0.26%)
Apr 17, 2018 172.74 174.75 172.42 173.49 2,351,452 +1.88(+1.10%)
Apr 16, 2018 171.21 172.84 170.73 171.60 2,614,056 +1.72(+1.01%)
Apr 13, 2018 171.91 172.37 169.05 169.88 2,581,099 -0.71(-0.42%)
Apr 12, 2018 170.04 171.59 169.51 170.59 2,908,827 +1.65(+0.97%)
Apr 11, 2018 168.84 170.17 168.29 168.94 2,308,515 -2.09(-1.22%)
Apr 10, 2018 169.72 172.40 169.65 171.03 3,650,230 +3.29(+1.96%)
Apr 09, 2018 168.49 170.94 167.42 167.75 2,773,315 +0.44(+0.26%)
Apr 06, 2018 171.36 172.51 166.32 167.31 3,176,569 -5.06(-2.94%)
Apr 05, 2018 172.34 173.66 170.70 172.37 3,653,561 +0.88(+0.51%)
Apr 04, 2018 167.41 171.78 166.41 171.49 3,157,489 +0.97(+0.57%)
Apr 03, 2018 167.90 170.62 166.26 170.52 3,814,454 +2.92(+1.74%)
Apr 02, 2018 171.88 172.41 165.11 167.60 4,872,618 -5.44(-3.14%)
Mar 29, 2018 173.04 173.04 173.04 0 +2.35(+1.38%)
Mar 28, 2018 171.23 173.15 169.40 170.69 3,200,604 +0.53(+0.31%)
Mar 27, 2018 174.22 174.88 169.26 170.16 3,421,080 -3.45(-1.98%)
Mar 26, 2018 171.73 174.04 169.62 173.60 4,534,103 +3.85(+2.27%)
Mar 23, 2018 176.17 176.78 169.69 169.76 5,355,129 -6.16(-3.50%)
Mar 22, 2018 182.90 182.97 175.62 175.91 5,448,282 -8.65(-4.69%)
Mar 21, 2018 183.66 186.99 183.12 184.56 2,014,929 +1.33(+0.73%)
Mar 20, 2018 182.97 184.76 182.54 183.23 2,192,169 +0.70(+0.38%)
Mar 19, 2018 186.03 186.29 181.50 182.53 3,325,946 -4.46(-2.39%)
Mar 16, 2018 185.77 187.74 185.77 186.99 6,163,112 +1.06(+0.57%)
Mar 15, 2018 185.41 187.66 184.61 185.92 2,246,149 +1.25(+0.67%)
Mar 14, 2018 188.23 188.64 184.33 184.68 2,841,380 -2.59(-1.38%)
Mar 13, 2018 189.89 191.52 186.73 187.26 2,549,795 -1.76(-0.93%)
Mar 12, 2018 190.83 191.62 188.63 189.02 2,729,184 -1.22(-0.64%)
Mar 09, 2018 187.60 190.26 186.16 190.24 2,335,404 +3.95(+2.12%)
Mar 08, 2018 186.30 187.36 184.54 186.29 2,433,079 +0.61(+0.33%)
Mar 07, 2018 186.20 185.69 2,807,267 +1.51(+0.82%)
Mar 06, 2018 184.49 185.96 181.93 184.18 2,649,370 +0.67(+0.37%)
Mar 05, 2018 181.30 184.22 180.14 183.51 2,835,403 +1.92(+1.06%)
Mar 02, 2018 181.10 182.30 178.40 181.59 3,695,332 -0.77(-0.42%)
Mar 01, 2018 186.14 186.68 180.93 182.35 4,420,693 -3.29(-1.77%)
Feb 28, 2018 190.47 190.98 185.55 185.64 3,121,285 -4.15(-2.19%)
Feb 27, 2018 192.81 192.86 189.75 189.79 2,255,838 -2.65(-1.38%)
Feb 26, 2018 193.01 186.83 192.44 3,915,386 +5.61(+3.00%)
Feb 23, 2018 186.70 187.52 184.76 186.83 2,050,987 +0.80(+0.43%)
Feb 22, 2018 186.03 2,890,113 +3.01(+1.65%)
Feb 21, 2018 185.01 187.49 182.95 183.01 3,234,563 -2.28(-1.23%)
Feb 20, 2018 184.88 186.55 184.38 185.29 3,394,738 -1.26(-0.68%)
Feb 16, 2018 186.55 186.55 186.55 0 +1.42(+0.77%)
Feb 15, 2018 183.91 185.16 182.47 185.13 2,698,711 +3.33(+1.83%)
Feb 14, 2018 179.80 182.48 179.21 181.80 2,982,283 +0.50(+0.28%)
Feb 13, 2018 180.01 181.78 179.40 181.30 3,220,150 +1.70(+0.95%)
Feb 12, 2018 178.27 180.53 177.18 179.60 4,198,588 +3.12(+1.77%)
Feb 09, 2018 176.01 177.85 170.97 176.48 5,766,300 +1.82(+1.04%)
Feb 08, 2018 182.71 182.83 174.47 174.66 4,607,760 -8.07(-4.42%)
Feb 07, 2018 182.73 186.13 182.44 182.73 3,673,262 -0.34(-0.19%)
Feb 06, 2018 178.28 183.81 177.73 183.08 6,518,331 -0.12(-0.06%)
Feb 05, 2018 190.81 191.52 177.11 183.20 8,331,899 -8.93(-4.65%)
Feb 02, 2018 193.11 194.93 191.89 192.12 5,009,617 -2.17(-1.12%)
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.