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 )

96.96 +0.61 (+0.63%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 9, 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, 2019 138.92 138.96 134.83 136.01 3,218,336 -2.79(-2.01%)
Oct 30, 2019 138.69 138.97 137.70 138.80 2,159,264 -0.36(-0.26%)
Oct 29, 2019 138.52 140.10 138.09 139.16 3,237,809 -0.21(-0.15%)
Oct 28, 2019 137.24 139.91 137.01 139.37 3,806,541 +2.45(+1.79%)
Oct 25, 2019 133.97 138.19 133.66 136.92 3,766,110 +3.46(+2.59%)
Oct 24, 2019 136.15 136.23 131.60 133.46 7,229,066 -5.66(-4.07%)
Oct 23, 2019 138.01 139.12 137.31 139.12 3,296,044 +1.01(+0.73%)
Oct 22, 2019 137.07 139.24 136.10 138.12 2,529,821 +1.32(+0.96%)
Oct 21, 2019 136.41 136.97 135.82 136.80 2,440,142 +2.34(+1.74%)
Oct 18, 2019 134.84 135.42 134.36 134.46 3,267,552 -0.36(-0.27%)
Oct 17, 2019 134.49 136.43 134.44 134.82 2,407,515 +1.12(+0.84%)
Oct 16, 2019 134.46 135.36 133.65 133.70 2,367,765 -0.66(-0.49%)
Oct 15, 2019 131.37 135.22 131.37 134.36 3,764,945 +2.04(+1.54%)
Oct 14, 2019 130.28 133.87 129.71 132.32 3,982,481 +1.99(+1.52%)
Oct 11, 2019 127.06 131.57 127.05 130.33 5,684,767 +4.77(+3.80%)
Oct 10, 2019 124.44 126.21 124.37 125.56 3,883,705 +1.09(+0.87%)
Oct 09, 2019 125.59 125.67 124.31 124.47 4,166,588 +0.21(+0.17%)
Oct 08, 2019 125.58 125.97 124.14 124.27 3,423,083 -2.29(-1.81%)
Oct 07, 2019 127.78 128.07 126.56 126.56 3,059,416 -1.90(-1.48%)
Oct 04, 2019 127.97 128.64 127.28 128.46 3,213,087 +0.49(+0.38%)
Oct 03, 2019 127.89 128.16 124.33 127.97 3,747,708 -0.35(-0.27%)
Oct 02, 2019 129.48 129.61 127.47 128.31 3,695,937 -2.25(-1.72%)
Oct 01, 2019 136.02 136.20 130.39 130.56 3,982,720 -4.96(-3.66%)
Sep 30, 2019 135.63 136.49 135.15 135.53 3,123,287 -0.11(-0.08%)
Sep 27, 2019 135.59 136.55 134.80 135.63 3,481,653 +0.58(+0.43%)
Sep 26, 2019 135.20 135.54 134.21 135.06 3,377,693 -0.14(-0.10%)
Sep 25, 2019 135.82 136.01 134.93 135.20 3,382,134 -0.61(-0.45%)
Sep 24, 2019 137.71 138.12 135.33 135.81 3,702,593 -1.67(-1.21%)
Sep 23, 2019 136.43 138.03 135.61 137.47 2,565,492 +0.00(+0.00%)
Sep 20, 2019 138.03 139.46 137.24 137.47 4,503,878 -0.26(-0.19%)
Sep 19, 2019 137.99 139.16 137.60 137.73 1,979,069 -0.30(-0.22%)
Sep 18, 2019 138.17 138.54 136.23 138.03 2,657,222 -0.52(-0.37%)
Sep 17, 2019 138.30 138.97 137.26 138.55 3,325,162 -1.32(-0.94%)
Sep 16, 2019 141.14 141.14 138.42 139.87 2,983,224 -1.46(-1.03%)
Sep 13, 2019 140.63 142.19 140.03 141.33 3,073,952 +0.71(+0.50%)
Sep 12, 2019 139.83 141.67 139.00 140.62 3,481,838 +2.06(+1.49%)
Sep 11, 2019 140.03 140.05 136.33 138.56 4,340,296 -0.64(-0.46%)
Sep 10, 2019 136.98 139.40 136.85 139.21 3,930,542 +2.41(+1.76%)
Sep 09, 2019 136.02 138.37 135.77 136.80 3,749,902 +1.65(+1.22%)
Sep 06, 2019 135.73 135.92 134.33 135.15 2,137,731 -0.24(-0.18%)
Sep 05, 2019 133.96 137.19 133.87 135.39 2,937,319 +3.43(+2.60%)
Sep 04, 2019 131.76 132.42 131.07 131.96 1,844,709 +1.18(+0.90%)
Sep 03, 2019 133.06 133.24 129.64 130.78 2,226,868 -2.54(-1.90%)
Aug 30, 2019 133.19 133.67 132.24 133.32 2,386,040 +1.12(+0.85%)
Aug 29, 2019 131.32 132.75 131.12 132.20 3,845,913 +2.32(+1.78%)
Aug 28, 2019 127.86 130.07 126.95 129.88 2,854,055 +1.48(+1.16%)
Aug 27, 2019 129.70 129.82 128.11 128.40 2,767,105 -0.31(-0.24%)
Aug 26, 2019 129.44 129.81 127.84 128.70 2,687,385 +0.22(+0.17%)
Aug 23, 2019 131.97 132.19 128.00 128.48 5,123,860 -4.15(-3.13%)
Aug 22, 2019 133.55 134.32 132.02 132.63 1,748,690 -0.22(-0.17%)
Aug 21, 2019 134.12 134.91 132.77 132.85 1,969,441 +0.12(+0.09%)
Aug 20, 2019 134.46 134.46 132.69 132.73 2,500,879 -1.60(-1.19%)
Aug 19, 2019 134.96 135.16 133.37 134.33 3,879,283 +1.19(+0.90%)
Aug 16, 2019 130.12 133.47 129.80 133.14 4,223,424 +3.84(+2.97%)
Aug 15, 2019 130.30 131.65 128.30 129.30 5,401,322 -0.44(-0.34%)
Aug 14, 2019 132.95 133.05 129.62 129.73 4,964,935 -4.96(-3.68%)
Aug 13, 2019 132.80 137.14 132.46 134.69 3,975,137 +2.25(+1.70%)
Aug 12, 2019 133.17 134.61 131.97 132.44 1,738,813 -1.10(-0.83%)
Aug 09, 2019 134.41 134.59 132.36 133.54 1,936,580 -0.61(-0.46%)
Aug 08, 2019 134.27 135.19 133.60 134.15 3,990,891 +0.47(+0.35%)
Aug 07, 2019 132.34 133.93 129.10 133.68 7,336,381 -0.06(-0.04%)
Aug 06, 2019 134.64 135.18 133.07 133.74 4,278,108 -0.82(-0.61%)
Aug 05, 2019 138.02 138.07 134.31 134.55 3,542,634 -4.77(-3.42%)
Aug 02, 2019 141.21 141.26 138.72 139.32 2,966,200 -2.29(-1.62%)
Aug 01, 2019 142.79 145.14 141.35 141.62 2,914,992 -1.11(-0.78%)
Jul 31, 2019 145.12 145.43 141.65 142.73 3,690,541 -2.38(-1.64%)
Jul 30, 2019 143.50 145.25 141.98 145.11 2,422,487 +0.71(+0.49%)
Jul 29, 2019 142.00 145.10 141.86 144.40 3,230,379 +2.27(+1.60%)
Jul 26, 2019 145.52 145.73 139.34 142.12 4,916,247 -3.39(-2.33%)
Jul 25, 2019 152.77 153.35 144.31 145.51 9,012,337 -1.05(-0.72%)
Jul 24, 2019 144.53 147.28 143.99 146.57 4,323,851 +1.55(+1.07%)
Jul 23, 2019 143.78 145.43 143.49 145.02 2,889,779 +2.35(+1.65%)
Jul 22, 2019 141.17 143.13 140.61 142.66 2,453,716 +1.66(+1.18%)
Jul 19, 2019 141.33 142.13 140.68 141.01 2,889,692 -0.37(-0.26%)
Jul 18, 2019 142.48 143.07 140.83 141.37 2,721,592 -1.32(-0.92%)
Jul 17, 2019 144.06 144.18 142.22 142.69 3,608,102 -1.49(-1.03%)
Jul 16, 2019 141.12 144.80 141.10 144.18 4,797,120 +2.98(+2.11%)
Jul 15, 2019 141.63 142.34 139.86 141.19 2,677,834 -0.41(-0.29%)
Jul 12, 2019 138.96 141.62 138.26 141.60 3,868,999 +3.51(+2.54%)
Jul 11, 2019 135.85 138.13 135.50 138.09 3,445,745 +2.73(+2.02%)
Jul 10, 2019 135.76 136.68 135.25 135.36 3,258,143 +0.00(+0.00%)
Jul 09, 2019 136.28 136.79 134.21 135.36 5,552,844 -2.85(-2.06%)
Jul 08, 2019 138.81 139.27 137.87 138.21 2,797,647 -2.30(-1.63%)
Jul 05, 2019 141.32 141.55 138.65 140.51 2,130,728 -2.44(-1.70%)
Jul 03, 2019 142.28 142.99 141.27 142.94 1,432,971 +0.78(+0.55%)
Jul 02, 2019 143.04 143.04 141.38 142.16 1,904,112 -0.40(-0.28%)
Jul 01, 2019 143.33 143.59 141.75 142.56 2,580,468 +0.96(+0.68%)
Jun 28, 2019 140.38 142.44 140.32 141.60 4,407,986 +1.50(+1.07%)
Jun 27, 2019 140.92 141.15 139.41 140.10 2,103,710 -0.31(-0.22%)
Jun 26, 2019 140.79 141.52 140.28 140.41 2,218,408 -0.12(-0.09%)
Jun 25, 2019 141.53 141.64 139.91 140.53 3,345,761 -1.10(-0.78%)
Jun 24, 2019 141.61 142.42 141.60 141.63 3,319,735 +0.02(+0.02%)
Jun 21, 2019 141.94 142.60 141.02 141.61 5,974,878 -0.48(-0.34%)
Jun 20, 2019 141.22 142.37 140.26 142.09 3,750,952 +2.61(+1.87%)
Jun 19, 2019 140.41 141.17 139.31 139.49 3,399,966 -0.91(-0.65%)
Jun 18, 2019 137.12 140.73 136.89 140.39 4,435,033 +4.15(+3.05%)
Jun 17, 2019 136.50 136.77 135.98 136.24 2,183,059 +0.07(+0.05%)
Jun 14, 2019 137.44 137.44 135.65 136.17 3,328,544 -1.76(-1.28%)
Jun 13, 2019 138.35 138.79 137.13 137.93 2,621,443 -0.13(-0.09%)
Jun 12, 2019 138.65 139.00 137.72 138.06 2,651,984 +0.08(+0.06%)
Jun 11, 2019 138.80 139.17 137.65 137.98 2,726,431 +0.51(+0.37%)
Jun 10, 2019 137.33 139.05 137.13 137.48 2,762,636 +1.37(+1.01%)
Jun 07, 2019 135.25 136.50 134.50 136.10 2,469,814 +1.54(+1.15%)
Jun 06, 2019 133.97 135.89 132.71 134.56 4,384,648 +0.71(+0.53%)
Jun 05, 2019 134.90 135.47 133.06 133.85 3,870,320 -0.36(-0.27%)
Jun 04, 2019 132.12 134.86 132.00 134.21 4,586,774 +3.47(+2.66%)
Jun 03, 2019 130.50 131.93 130.15 130.74 4,561,775 +0.24(+0.18%)
May 31, 2019 130.57 131.31 130.40 130.50 4,311,279 -0.68(-0.52%)
May 30, 2019 131.85 132.56 130.71 131.18 3,031,516 -0.67(-0.51%)
May 29, 2019 133.16 133.81 131.11 131.85 4,491,454 -1.59(-1.19%)
May 28, 2019 136.26 136.41 133.44 133.44 5,822,907 -2.24(-1.65%)
May 24, 2019 135.88 136.77 135.05 135.68 2,849,418 +0.18(+0.13%)
May 23, 2019 136.90 137.49 134.45 135.50 4,688,635 -1.99(-1.44%)
May 22, 2019 135.61 138.31 134.83 137.49 5,560,585 +1.98(+1.46%)
May 21, 2019 135.27 135.61 134.60 135.51 5,121,867 +0.85(+0.63%)
May 20, 2019 136.04 136.04 134.14 134.66 5,401,133 -2.30(-1.68%)
May 17, 2019 137.69 137.91 136.42 136.96 5,673,027 -2.20(-1.58%)
May 16, 2019 141.25 141.25 138.80 139.16 4,986,443 -1.87(-1.33%)
May 15, 2019 140.95 142.27 140.65 141.03 3,721,712 -0.88(-0.62%)
May 14, 2019 141.57 143.34 141.35 141.91 4,955,710 +0.92(+0.65%)
May 13, 2019 140.88 141.41 139.96 140.99 7,304,872 -1.45(-1.02%)
May 10, 2019 141.76 142.82 140.13 142.44 6,188,229 +0.47(+0.33%)
May 09, 2019 143.61 143.69 141.08 141.97 6,294,264 -2.68(-1.85%)
May 08, 2019 144.62 146.22 144.58 144.65 3,691,996 -0.43(-0.30%)
May 07, 2019 147.26 147.33 144.02 145.08 6,685,387 -3.18(-2.14%)
May 06, 2019 147.45 148.31 145.90 148.26 8,046,250 -1.77(-1.18%)
May 03, 2019 150.50 151.21 149.11 150.02 5,861,552 +0.38(+0.25%)
May 02, 2019 149.44 151.06 148.53 149.64 6,981,595 -1.07(-0.71%)
May 01, 2019 153.48 153.66 150.59 150.71 4,712,693 -2.79(-1.82%)
Apr 30, 2019 154.59 154.59 151.10 153.50 5,606,253 -0.57(-0.37%)
Apr 29, 2019 155.13 155.67 153.69 154.06 4,695,243 -1.18(-0.76%)
Apr 26, 2019 154.32 155.72 153.38 155.25 5,544,875 +0.77(+0.50%)
Apr 25, 2019 160.00 161.15 153.57 154.48 18,079,444 -22.97(-12.95%)
Apr 24, 2019 177.38 177.99 176.66 177.45 2,525,217 -0.34(-0.19%)
Apr 23, 2019 176.58 177.83 175.91 177.79 1,928,219 +0.78(+0.44%)
Apr 22, 2019 176.01 177.71 175.98 177.01 1,732,746 -0.28(-0.16%)
Apr 18, 2019 176.56 177.93 176.27 177.29 2,197,727 +1.00(+0.57%)
Apr 17, 2019 176.27 177.65 175.91 176.28 2,441,580 +0.60(+0.34%)
Apr 16, 2019 175.43 176.31 174.53 175.68 1,913,202 +0.87(+0.50%)
Apr 15, 2019 175.63 176.06 174.06 174.82 1,831,311 -1.29(-0.73%)
Apr 12, 2019 174.22 176.16 173.62 176.10 2,373,412 +3.15(+1.82%)
Apr 11, 2019 171.48 173.10 171.26 172.95 1,458,379 +1.15(+0.67%)
Apr 10, 2019 172.06 172.29 170.68 171.80 1,664,968 +0.12(+0.07%)
Apr 09, 2019 173.67 173.80 171.57 171.68 1,872,222 -2.48(-1.42%)
Apr 08, 2019 173.91 174.20 172.91 174.16 1,395,159 -0.32(-0.18%)
Apr 05, 2019 174.86 175.35 173.98 174.48 1,717,340 +0.31(+0.18%)
Apr 04, 2019 172.93 174.36 171.98 174.17 1,927,133 +1.54(+0.89%)
Apr 03, 2019 172.48 173.28 172.07 172.63 1,937,781 +0.81(+0.47%)
Apr 02, 2019 171.91 172.28 170.91 171.82 1,745,110 +0.15(+0.09%)
Apr 01, 2019 170.00 172.03 169.49 171.67 3,195,717 +3.37(+2.00%)
Mar 29, 2019 169.52 169.69 167.02 168.30 3,528,882 -0.61(-0.36%)
Mar 28, 2019 168.47 169.07 167.37 168.90 2,062,525 +1.11(+0.66%)
Mar 27, 2019 167.99 168.43 166.15 167.79 2,474,116 -0.06(-0.04%)
Mar 26, 2019 166.04 168.18 165.86 167.86 2,340,296 +3.26(+1.98%)
Mar 25, 2019 164.80 166.43 163.82 164.59 2,494,711 -1.17(-0.71%)
Mar 22, 2019 168.71 168.87 165.62 165.77 3,353,197 -4.01(-2.36%)
Mar 21, 2019 167.50 170.22 166.83 169.78 2,824,868 +1.06(+0.63%)
Mar 20, 2019 169.28 170.51 167.90 168.72 2,141,610 -0.58(-0.34%)
Mar 19, 2019 169.37 170.53 168.73 169.30 2,903,302 +0.43(+0.25%)
Mar 18, 2019 168.51 168.96 166.54 168.87 2,276,069 +0.33(+0.20%)
Mar 15, 2019 168.80 169.01 167.49 168.54 5,425,735 +0.57(+0.34%)
Mar 14, 2019 167.42 168.03 166.64 167.97 2,214,093 +0.58(+0.35%)
Mar 13, 2019 167.53 167.91 166.56 167.39 2,514,484 +0.70(+0.42%)
Mar 12, 2019 168.34 168.79 166.35 166.69 2,611,311 -1.05(-0.63%)
Mar 11, 2019 163.52 167.79 163.34 167.75 2,944,739 +5.03(+3.09%)
Mar 08, 2019 160.68 162.94 160.38 162.72 2,128,959 +0.84(+0.52%)
Mar 07, 2019 164.07 164.07 160.78 161.88 4,123,098 -2.38(-1.45%)
Mar 06, 2019 165.83 165.87 164.23 164.26 2,253,559 -0.84(-0.51%)
Mar 05, 2019 166.51 167.87 165.10 165.10 3,387,498 -2.45(-1.46%)
Mar 04, 2019 169.28 170.08 166.64 167.55 2,456,758 -0.51(-0.30%)
Mar 01, 2019 169.13 169.90 167.58 168.06 2,165,997 +0.08(+0.05%)
Feb 28, 2019 169.32 169.32 167.63 167.98 2,619,510 -1.33(-0.78%)
Feb 27, 2019 169.77 169.84 168.60 169.31 1,902,019 -0.28(-0.17%)
Feb 26, 2019 170.56 171.38 169.58 169.59 2,063,399 -0.97(-0.57%)
Feb 25, 2019 170.47 171.19 170.37 170.56 2,695,780 +1.00(+0.59%)
Feb 22, 2019 168.29 169.82 167.79 169.57 1,894,013 +1.28(+0.76%)
Feb 21, 2019 168.60 169.37 167.87 168.29 2,145,264 -0.62(-0.36%)
Feb 20, 2019 169.23 169.26 167.92 168.90 2,320,009 +0.10(+0.06%)
Feb 19, 2019 168.40 169.41 167.98 168.81 1,894,439 -0.36(-0.22%)
Feb 15, 2019 167.23 169.26 166.85 169.17 2,469,588 +3.18(+1.92%)
Feb 14, 2019 167.33 167.76 165.28 165.99 2,752,788 -2.71(-1.61%)
Feb 13, 2019 166.59 169.25 166.18 168.70 3,688,822 +2.53(+1.52%)
Feb 12, 2019 163.19 166.34 162.64 166.17 3,256,971 +4.55(+2.82%)
Feb 11, 2019 161.63 161.85 160.59 161.61 1,881,445 +0.88(+0.54%)
Feb 08, 2019 160.25 160.76 159.19 160.74 1,804,796 -0.02(-0.01%)
Feb 07, 2019 161.70 162.81 159.96 160.75 2,423,349 -2.20(-1.35%)
Feb 06, 2019 161.86 163.36 161.08 162.95 2,079,039 +1.17(+0.72%)
Feb 05, 2019 161.46 161.79 160.66 161.78 2,413,696 +0.73(+0.45%)
Feb 04, 2019 160.09 161.09 157.87 161.05 2,445,444 +0.84(+0.53%)
Feb 01, 2019 162.08 162.31 159.51 160.21 2,783,897 -0.92(-0.57%)
Jan 31, 2019 159.92 161.60 159.06 161.12 4,149,444 +0.83(+0.52%)
Jan 30, 2019 159.45 160.97 156.56 160.29 2,695,271 +1.87(+1.18%)
Jan 29, 2019 156.87 160.79 156.22 158.43 5,350,089 +3.02(+1.94%)
Jan 28, 2019 155.36 155.61 153.70 155.41 3,924,194 -2.17(-1.38%)
Jan 25, 2019 156.63 158.60 156.43 157.58 2,884,467 +2.72(+1.76%)
Jan 24, 2019 154.66 155.38 154.05 154.87 1,967,653 +0.19(+0.12%)
Jan 23, 2019 154.95 156.06 153.06 154.68 2,054,833 +0.02(+0.02%)
Jan 22, 2019 156.23 156.45 153.18 154.66 3,368,376 -2.90(-1.84%)
Jan 18, 2019 156.33 157.99 154.74 157.55 3,414,420 +3.34(+2.16%)
Jan 17, 2019 151.68 155.17 151.15 154.21 2,420,162 +1.79(+1.18%)
Jan 16, 2019 151.64 153.19 151.57 152.42 3,107,248 +0.43(+0.29%)
Jan 15, 2019 151.91 153.38 151.12 151.99 3,387,923 -2.60(-1.68%)
Jan 14, 2019 153.35 155.12 152.68 154.58 2,379,907 -0.03(-0.02%)
Jan 11, 2019 154.32 155.00 153.53 154.62 2,933,945 -1.12(-0.72%)
Jan 10, 2019 153.54 155.90 152.36 155.73 2,410,851 +1.05(+0.68%)
Jan 09, 2019 155.45 156.01 153.95 154.69 2,689,683 +0.50(+0.32%)
Jan 08, 2019 155.25 156.14 152.50 154.19 3,015,578 +0.64(+0.42%)
Jan 07, 2019 153.93 154.69 151.76 153.55 2,672,486 -0.35(-0.23%)
Jan 04, 2019 150.22 154.43 149.65 153.90 3,723,217 +6.08(+4.11%)
Jan 03, 2019 151.46 151.46 147.12 147.82 4,174,712 -5.78(-3.76%)
Jan 02, 2019 151.09 153.63 150.18 153.60 3,075,953 +0.33(+0.21%)
Dec 31, 2018 153.11 154.17 151.63 153.27 2,243,378 +0.94(+0.62%)
Dec 28, 2018 154.29 154.69 151.69 152.33 2,873,279 -1.07(-0.70%)
Dec 27, 2018 147.61 153.40 147.11 153.40 3,374,673 +3.57(+2.38%)
Dec 26, 2018 144.29 149.89 142.28 149.83 3,636,867 +6.15(+4.28%)
Dec 24, 2018 146.31 147.64 143.60 143.68 2,796,453 -4.13(-2.79%)
Dec 21, 2018 151.12 153.24 147.72 147.81 8,327,948 -2.92(-1.94%)
Dec 20, 2018 152.12 153.74 149.22 150.73 4,486,790 -2.08(-1.36%)
Dec 19, 2018 157.66 159.46 152.60 152.81 4,056,979 -3.70(-2.36%)
Dec 18, 2018 155.56 158.41 155.37 156.51 3,277,251 +1.40(+0.90%)
Dec 17, 2018 157.54 159.47 154.33 155.11 3,166,413 -2.64(-1.67%)
Dec 14, 2018 160.98 162.15 157.54 157.75 3,074,917 -4.85(-2.98%)
Dec 13, 2018 162.03 162.81 160.50 162.60 2,251,251 +1.87(+1.16%)
Dec 12, 2018 161.37 162.99 160.64 160.73 2,384,932 +1.89(+1.19%)
Dec 11, 2018 161.90 162.49 157.78 158.84 2,202,569 -0.69(-0.43%)
Dec 10, 2018 159.56 160.04 155.77 159.53 2,461,868 +0.06(+0.04%)
Dec 07, 2018 162.99 164.40 158.48 159.47 2,802,544 -3.57(-2.19%)
Dec 06, 2018 160.57 163.36 159.43 163.04 3,717,222 +0.39(+0.24%)
Dec 04, 2018 167.37 167.76 162.56 162.65 3,354,749 -5.28(-3.14%)
Dec 03, 2018 169.90 170.50 166.55 167.93 3,099,610 +0.68(+0.40%)
Nov 30, 2018 164.39 167.25 164.08 167.25 3,943,005 +2.70(+1.64%)
Nov 29, 2018 164.00 165.58 163.02 164.55 1,947,040 +0.18(+0.11%)
Nov 28, 2018 162.48 164.38 160.42 164.37 2,715,510 +2.94(+1.82%)
Nov 27, 2018 160.17 161.94 158.29 161.44 2,585,303 +0.67(+0.41%)
Nov 26, 2018 159.73 162.35 158.73 160.77 2,885,307 +2.46(+1.56%)
Nov 23, 2018 159.08 159.82 158.30 158.31 1,243,020 -1.52(-0.95%)
Nov 21, 2018 159.83 159.83 159.83 0 -0.37(-0.23%)
Nov 20, 2018 162.65 163.09 159.94 160.20 3,350,879 -4.05(-2.47%)
Nov 19, 2018 166.05 166.22 163.28 164.25 4,029,044 -2.73(-1.64%)
Nov 16, 2018 162.38 167.60 161.87 166.98 3,279,781 +3.27(+2.00%)
Nov 15, 2018 157.98 163.89 156.79 163.71 3,951,400 +5.47(+3.46%)
Nov 14, 2018 160.43 160.62 156.83 158.24 3,493,530 -0.25(-0.16%)
Nov 13, 2018 157.81 160.49 157.52 158.49 2,710,340 +1.06(+0.68%)
Nov 12, 2018 160.25 160.41 157.00 157.43 3,162,124 -3.24(-2.02%)
Nov 09, 2018 162.99 162.99 159.55 160.67 3,040,469 -2.37(-1.46%)
Nov 08, 2018 160.59 163.20 160.37 163.04 3,158,021 +2.22(+1.38%)
Nov 07, 2018 157.55 160.91 156.12 160.82 3,059,555 +4.79(+3.07%)
Nov 06, 2018 154.41 156.20 154.20 156.04 2,378,366 +1.64(+1.06%)
Nov 05, 2018 154.60 155.44 153.57 154.40 3,575,392 +0.35(+0.23%)
Nov 02, 2018 154.73 155.37 153.08 154.05 3,842,015 +0.47(+0.31%)
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.