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

International Business Machines (NY: IBM )

167.13 -1.78 (-1.05%)
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 30, 2015 91.63 92.21 91.28 91.40 6,106,083 -0.31(-0.33%)
Oct 29, 2015 91.58 91.88 90.71 91.70 5,686,680 -0.18(-0.20%)
Oct 28, 2015 89.99 92.15 89.71 91.89 13,042,938 +1.94(+2.15%)
Oct 27, 2015 93.63 93.84 89.60 89.95 22,999,642 -3.78(-4.04%)
Oct 26, 2015 94.44 94.61 93.44 93.73 5,348,090 -0.67(-0.70%)
Oct 23, 2015 94.35 94.93 93.76 94.40 8,231,032 +0.39(+0.41%)
Oct 22, 2015 92.48 94.65 92.40 94.01 8,556,945 +2.07(+2.25%)
Oct 21, 2015 91.51 93.08 90.95 91.94 10,935,122 +0.18(+0.20%)
Oct 20, 2015 92.97 93.22 91.54 91.76 24,524,408 -5.60(-5.75%)
Oct 19, 2015 97.77 97.85 96.81 97.36 12,159,634 -0.76(-0.78%)
Oct 16, 2015 98.16 98.65 97.39 98.12 5,339,371 +0.20(+0.20%)
Oct 15, 2015 98.46 98.68 96.94 97.93 5,327,845 +0.05(+0.05%)
Oct 14, 2015 97.61 98.29 97.23 97.88 5,138,391 +0.25(+0.26%)
Oct 13, 2015 98.38 98.38 97.33 97.62 6,001,429 -0.99(-1.01%)
Oct 12, 2015 99.44 99.55 98.42 98.61 4,946,853 -0.82(-0.82%)
Oct 09, 2015 99.47 99.92 98.70 99.43 5,411,970 +0.07(+0.07%)
Oct 08, 2015 97.67 99.84 97.41 99.36 7,348,009 +1.43(+1.46%)
Oct 07, 2015 97.90 98.35 97.12 97.93 4,582,552 +0.85(+0.88%)
Oct 06, 2015 97.26 97.97 96.88 97.07 4,625,667 -0.17(-0.17%)
Oct 05, 2015 95.14 97.80 95.14 97.24 7,865,080 +2.91(+3.08%)
Oct 02, 2015 92.03 94.34 91.71 94.33 4,681,385 +0.65(+0.69%)
Oct 01, 2015 94.81 95.04 92.38 93.69 5,947,847 -0.90(-0.95%)
Sep 30, 2015 93.75 95.07 93.73 94.59 6,048,092 +1.63(+1.75%)
Sep 29, 2015 92.64 93.08 92.10 92.96 7,300,817 -0.03(-0.04%)
Sep 28, 2015 94.23 94.86 92.96 92.99 6,616,494 -1.89(-1.99%)
Sep 25, 2015 94.97 95.44 94.30 94.88 5,325,102 +0.66(+0.70%)
Sep 24, 2015 93.04 94.65 92.62 94.22 5,027,321 +0.49(+0.52%)
Sep 23, 2015 94.09 94.33 93.14 93.73 4,098,665 -0.50(-0.53%)
Sep 22, 2015 94.36 94.65 93.80 94.24 5,462,406 -1.34(-1.40%)
Sep 21, 2015 94.86 95.90 94.55 95.57 5,862,193 +1.29(+1.36%)
Sep 18, 2015 95.29 95.51 93.94 94.29 12,224,221 -2.37(-2.45%)
Sep 17, 2015 96.63 97.66 96.11 96.66 6,135,133 -0.18(-0.18%)
Sep 16, 2015 96.46 97.15 96.26 96.83 4,290,259 +0.57(+0.60%)
Sep 15, 2015 95.65 96.52 95.10 96.26 4,164,278 +1.23(+1.29%)
Sep 14, 2015 96.15 96.15 94.87 95.03 4,945,475 -1.12(-1.17%)
Sep 11, 2015 95.20 96.24 95.04 96.15 4,774,302 +0.76(+0.80%)
Sep 10, 2015 95.16 96.02 94.29 95.39 5,305,528 +0.75(+0.79%)
Sep 09, 2015 97.05 97.24 94.51 94.64 5,222,918 -1.42(-1.48%)
Sep 08, 2015 95.17 96.13 95.04 96.06 6,027,948 +2.30(+2.46%)
Sep 04, 2015 94.33 93.76 93.76 93.76 6,438,838 -2.01(-2.10%)
Sep 03, 2015 95.29 96.58 95.11 95.77 5,522,874 +1.13(+1.19%)
Sep 02, 2015 94.44 94.66 93.42 94.64 6,516,740 +1.55(+1.66%)
Sep 01, 2015 94.55 94.59 92.55 93.09 8,079,877 -3.40(-3.52%)
Aug 31, 2015 96.16 96.83 95.43 96.49 6,273,278 -0.06(-0.06%)
Aug 28, 2015 96.40 96.69 96.03 96.55 6,247,526 -0.37(-0.38%)
Aug 27, 2015 96.89 97.20 95.04 96.92 7,626,463 +1.20(+1.25%)
Aug 26, 2015 94.01 95.90 92.74 95.72 9,534,797 +3.75(+4.07%)
Aug 25, 2015 95.87 95.98 91.75 91.97 10,840,592 -1.64(-1.75%)
Aug 24, 2015 93.61 96.41 92.86 93.61 15,614,222 -3.51(-3.61%)
Aug 21, 2015 98.85 99.95 97.03 97.12 11,283,586 -2.49(-2.50%)
Aug 20, 2015 99.66 100.42 99.50 99.60 6,113,432 -0.84(-0.83%)
Aug 19, 2015 101.23 101.57 100.09 100.44 6,446,356 -1.35(-1.33%)
Aug 18, 2015 101.46 102.12 101.30 101.79 3,093,415 -0.20(-0.19%)
Aug 17, 2015 101.26 102.23 100.94 101.99 3,447,591 +0.37(+0.36%)
Aug 14, 2015 101.13 101.92 100.86 101.62 4,945,011 +0.44(+0.44%)
Aug 13, 2015 101.82 101.84 100.69 101.18 3,882,703 -0.71(-0.70%)
Aug 12, 2015 100.65 102.12 100.45 101.89 5,555,648 +0.42(+0.42%)
Aug 11, 2015 101.76 101.78 101.04 101.46 4,853,997 -0.81(-0.79%)
Aug 10, 2015 102.29 102.74 101.86 102.27 7,070,707 +1.06(+1.05%)
Aug 07, 2015 101.71 101.95 100.70 101.21 5,816,269 -0.78(-0.77%)
Aug 06, 2015 102.52 102.79 101.90 101.99 4,604,843 -0.18(-0.18%)
Aug 05, 2015 102.95 103.24 101.90 102.18 5,365,880 +0.20(+0.19%)
Aug 04, 2015 102.50 102.77 101.51 101.98 8,129,068 -0.72(-0.70%)
Aug 03, 2015 104.64 104.73 102.18 102.70 7,132,713 -2.12(-2.02%)
Jul 31, 2015 104.44 104.87 103.94 104.82 5,532,805 +0.67(+0.64%)
Jul 30, 2015 103.86 104.44 103.37 104.16 3,082,505 -0.08(-0.08%)
Jul 29, 2015 103.53 104.50 103.14 104.24 5,220,902 +0.67(+0.65%)
Jul 28, 2015 103.48 103.66 102.56 103.57 4,204,806 +0.63(+0.62%)
Jul 27, 2015 102.89 103.65 102.63 102.93 5,726,828 -0.44(-0.43%)
Jul 24, 2015 104.37 104.78 103.15 103.37 5,838,729 -1.28(-1.22%)
Jul 23, 2015 103.71 105.31 103.42 104.65 7,779,817 +0.89(+0.86%)
Jul 22, 2015 105.30 105.52 103.34 103.76 11,096,735 -1.76(-1.67%)
Jul 21, 2015 106.34 107.64 104.84 105.52 21,248,930 -6.57(-5.86%)
Jul 20, 2015 111.81 112.45 111.39 112.09 11,354,141 +0.46(+0.41%)
Jul 17, 2015 110.22 111.64 110.07 111.63 6,732,295 +0.98(+0.88%)
Jul 16, 2015 109.66 110.71 109.46 110.65 5,454,965 +1.60(+1.47%)
Jul 15, 2015 109.02 109.53 108.71 109.05 3,087,673 -0.05(-0.05%)
Jul 14, 2015 109.64 109.71 108.87 109.11 4,675,177 -0.50(-0.45%)
Jul 13, 2015 108.67 109.93 108.61 109.60 6,535,350 +1.57(+1.46%)
Jul 10, 2015 107.20 108.32 107.10 108.03 7,013,469 +2.01(+1.89%)
Jul 09, 2015 106.99 107.10 105.93 106.03 6,490,109 +0.45(+0.42%)
Jul 08, 2015 106.12 106.73 105.27 105.58 4,290,398 -1.19(-1.12%)
Jul 07, 2015 106.73 107.00 104.98 106.77 5,485,880 +0.17(+0.16%)
Jul 06, 2015 106.01 106.92 105.81 106.59 4,759,509 -0.23(-0.22%)
Jul 02, 2015 106.80 106.83 106.83 106.83 4,408,502 +0.39(+0.36%)
Jul 01, 2015 106.10 107.17 105.86 106.44 4,967,693 +1.18(+1.12%)
Jun 30, 2015 106.12 106.12 104.91 105.26 5,559,173 -0.20(-0.19%)
Jun 29, 2015 106.07 107.00 105.41 105.46 5,122,442 -1.61(-1.51%)
Jun 26, 2015 107.57 107.94 106.92 107.07 13,824,937 -0.40(-0.37%)
Jun 25, 2015 108.58 108.70 107.47 107.47 3,722,640 -0.58(-0.53%)
Jun 24, 2015 109.17 109.17 107.95 108.05 5,483,126 -1.07(-0.98%)
Jun 23, 2015 108.96 109.99 108.44 109.11 5,719,616 +0.58(+0.53%)
Jun 22, 2015 108.48 108.93 108.19 108.54 3,609,689 +0.48(+0.44%)
Jun 19, 2015 108.47 108.98 107.92 108.06 10,931,986 -0.81(-0.75%)
Jun 18, 2015 108.10 109.18 108.10 108.87 5,147,447 +0.70(+0.65%)
Jun 17, 2015 108.06 108.61 107.48 108.17 4,424,409 +0.21(+0.20%)
Jun 16, 2015 107.63 108.32 107.36 107.96 5,022,237 +0.38(+0.35%)
Jun 15, 2015 108.06 107.70 106.28 107.58 6,560,994 -0.47(-0.44%)
Jun 12, 2015 108.86 108.91 107.86 108.06 4,736,717 -1.16(-1.06%)
Jun 11, 2015 109.53 110.29 109.06 109.22 5,353,212 -0.09(-0.08%)
Jun 10, 2015 107.73 109.61 107.46 109.31 7,232,528 +2.10(+1.96%)
Jun 09, 2015 106.99 107.43 105.72 107.21 5,247,954 +0.22(+0.21%)
Jun 08, 2015 108.17 108.25 106.78 106.99 5,808,578 -1.33(-1.23%)
Jun 05, 2015 108.87 109.30 108.19 108.32 4,791,455 -0.63(-0.58%)
Jun 04, 2015 109.70 110.39 108.67 108.96 4,758,738 -1.00(-0.91%)
Jun 03, 2015 110.33 111.02 109.77 109.95 3,293,250 +0.17(+0.16%)
Jun 02, 2015 109.78 110.30 108.99 109.78 3,974,346 -0.34(-0.31%)
Jun 01, 2015 110.14 110.68 109.38 110.12 4,613,696 +0.34(+0.31%)
May 29, 2015 110.88 110.88 109.78 109.78 6,323,661 -1.33(-1.20%)
May 28, 2015 110.94 111.20 110.43 111.11 2,675,587 -0.19(-0.17%)
May 27, 2015 110.76 111.61 110.32 111.30 4,272,011 +1.21(+1.10%)
May 26, 2015 111.37 111.37 109.44 110.09 5,955,998 -1.35(-1.21%)
May 22, 2015 111.97 111.44 111.44 111.44 4,403,866 -0.73(-0.65%)
May 21, 2015 112.15 112.68 111.97 112.17 3,547,565 -0.27(-0.24%)
May 20, 2015 112.16 112.88 111.60 112.44 3,555,442 +0.18(+0.16%)
May 19, 2015 111.93 112.43 111.25 112.26 3,898,994 +0.27(+0.24%)
May 18, 2015 112.23 112.26 111.49 111.98 3,045,370 -0.13(-0.12%)
May 15, 2015 112.54 112.86 111.69 112.11 4,507,219 -0.51(-0.45%)
May 14, 2015 112.27 112.85 112.15 112.63 3,769,287 +1.15(+1.03%)
May 13, 2015 110.81 111.78 110.49 111.48 3,797,693 +1.12(+1.01%)
May 12, 2015 110.36 110.97 109.25 110.36 4,577,848 -0.37(-0.33%)
May 11, 2015 111.72 111.94 110.56 110.73 4,112,299 -1.01(-0.90%)
May 08, 2015 111.91 112.16 111.45 111.74 4,779,242 +1.09(+0.99%)
May 07, 2015 109.77 111.28 109.38 110.65 3,821,145 +0.61(+0.55%)
May 06, 2015 111.88 112.63 109.27 110.04 5,580,565 -1.12(-1.01%)
May 05, 2015 111.43 111.90 110.44 111.16 5,595,291 -0.57(-0.51%)
May 04, 2015 112.05 113.22 111.56 111.73 6,265,708 +0.19(+0.17%)
May 01, 2015 111.23 111.75 110.73 111.54 5,157,110 +1.53(+1.39%)
Apr 30, 2015 111.60 111.93 109.37 110.01 7,883,330 -2.00(-1.78%)
Apr 29, 2015 111.36 112.47 110.98 112.00 7,033,607 +0.31(+0.28%)
Apr 28, 2015 109.71 112.19 109.19 111.70 9,056,650 +2.05(+1.87%)
Apr 27, 2015 109.75 110.14 109.37 109.65 4,933,706 +0.61(+0.56%)
Apr 24, 2015 109.33 109.72 108.37 109.04 6,054,587 -0.30(-0.27%)
Apr 23, 2015 106.12 110.41 106.06 109.33 12,823,154 +3.13(+2.95%)
Apr 22, 2015 105.58 106.61 104.61 106.20 6,266,715 +0.71(+0.67%)
Apr 21, 2015 106.66 107.50 105.36 105.49 15,075,913 -1.22(-1.14%)
Apr 20, 2015 104.11 107.02 104.04 106.71 14,946,671 +3.53(+3.42%)
Apr 17, 2015 103.88 103.95 102.78 103.19 6,717,890 -1.58(-1.51%)
Apr 16, 2015 104.88 105.31 104.39 104.77 4,884,455 -0.64(-0.61%)
Apr 15, 2015 104.45 105.94 104.36 105.41 5,447,355 +1.18(+1.13%)
Apr 14, 2015 104.31 104.51 103.26 104.23 4,234,131 -0.05(-0.05%)
Apr 13, 2015 104.28 105.33 104.27 104.28 6,023,091 -0.31(-0.30%)
Apr 10, 2015 104.26 104.89 103.56 104.59 3,917,135 +0.33(+0.32%)
Apr 09, 2015 103.85 104.34 103.22 104.26 3,524,421 +0.32(+0.30%)
Apr 08, 2015 103.86 105.04 103.41 103.94 3,930,557 -0.14(-0.14%)
Apr 07, 2015 103.83 105.22 103.80 104.09 4,901,616 +0.02(+0.02%)
Apr 06, 2015 102.56 104.56 101.92 104.07 5,396,322 +1.02(+0.99%)
Apr 02, 2015 102.45 103.05 103.05 103.05 7,274,027 +0.82(+0.80%)
Apr 01, 2015 102.91 103.16 101.72 102.23 5,762,094 -0.85(-0.82%)
Mar 31, 2015 103.45 104.25 103.01 103.08 6,625,596 -1.39(-1.33%)
Mar 30, 2015 103.60 105.07 103.56 104.47 6,443,200 +1.46(+1.42%)
Mar 27, 2015 103.26 103.33 102.26 103.01 5,415,383 -0.12(-0.12%)
Mar 26, 2015 102.29 103.56 102.06 103.14 6,844,935 +0.89(+0.87%)
Mar 25, 2015 104.73 104.73 102.24 102.24 8,453,246 -2.44(-2.33%)
Mar 24, 2015 105.83 105.90 104.62 104.68 6,767,269 -1.05(-0.99%)
Mar 23, 2015 104.54 106.19 104.51 105.73 9,233,335 +1.12(+1.07%)
Mar 20, 2015 103.37 104.68 102.98 104.61 14,023,658 +1.97(+1.92%)
Mar 19, 2015 102.56 103.35 101.99 102.64 6,039,203 +0.00(+0.00%)
Mar 18, 2015 100.73 103.21 100.06 102.64 8,935,467 +1.83(+1.82%)
Mar 17, 2015 100.32 101.02 99.78 100.80 5,156,817 -0.08(-0.08%)
Mar 16, 2015 99.58 100.89 99.42 100.88 5,838,464 +1.80(+1.82%)
Mar 13, 2015 101.13 101.16 98.52 99.08 9,442,284 -2.38(-2.34%)
Mar 12, 2015 100.36 101.94 100.36 101.46 7,110,785 +0.76(+0.75%)
Mar 11, 2015 101.84 102.20 100.15 100.70 8,889,787 -0.65(-0.64%)
Mar 10, 2015 102.50 102.91 101.35 101.35 7,163,791 -1.90(-1.84%)
Mar 09, 2015 101.60 103.50 101.60 103.25 8,087,246 +1.46(+1.43%)
Mar 06, 2015 102.88 103.68 101.51 101.79 7,069,387 -1.72(-1.66%)
Mar 05, 2015 102.67 103.72 102.57 103.52 5,897,303 +1.13(+1.10%)
Mar 04, 2015 103.10 103.42 101.94 102.38 5,657,371 -1.03(-1.00%)
Mar 03, 2015 102.93 103.88 102.76 103.42 5,035,587 +0.35(+0.34%)
Mar 02, 2015 104.00 103.97 102.64 103.06 9,214,363 -0.94(-0.90%)
Feb 27, 2015 103.32 104.23 102.86 104.00 6,866,754 +0.69(+0.66%)
Feb 26, 2015 105.16 105.42 102.61 103.32 11,067,474 -1.25(-1.19%)
Feb 25, 2015 105.93 105.94 104.41 104.56 6,234,678 -1.30(-1.23%)
Feb 24, 2015 104.36 105.96 103.73 105.86 7,319,852 +1.23(+1.18%)
Feb 23, 2015 105.47 105.58 104.36 104.63 4,223,124 -0.47(-0.45%)
Feb 20, 2015 105.09 105.54 104.10 105.10 5,220,841 -0.15(-0.15%)
Feb 19, 2015 104.07 105.64 103.68 105.25 5,456,406 +1.09(+1.05%)
Feb 18, 2015 103.95 104.34 103.17 104.16 6,786,121 +0.79(+0.76%)
Feb 17, 2015 102.60 103.66 102.58 103.37 4,505,291 +0.36(+0.35%)
Feb 13, 2015 101.97 103.01 103.01 103.01 5,771,918 +1.21(+1.19%)
Feb 12, 2015 101.94 102.44 101.53 101.81 5,189,826 +0.20(+0.20%)
Feb 11, 2015 101.32 102.17 100.94 101.60 5,646,970 -0.23(-0.23%)
Feb 10, 2015 100.66 101.83 99.60 101.83 6,914,310 +1.80(+1.80%)
Feb 09, 2015 100.19 101.15 99.80 100.03 4,755,210 -0.62(-0.62%)
Feb 06, 2015 101.05 101.52 100.34 100.65 5,070,537 -0.06(-0.06%)
Feb 05, 2015 100.31 101.14 100.22 100.71 8,237,671 +0.61(+0.61%)
Feb 04, 2015 100.26 101.22 99.94 100.10 5,764,122 -0.96(-0.95%)
Feb 03, 2015 98.69 101.15 98.69 101.06 8,684,955 +2.43(+2.46%)
Feb 02, 2015 98.21 98.64 96.63 98.64 7,388,395 +0.86(+0.88%)
Jan 30, 2015 98.16 99.01 97.60 97.77 10,291,656 -1.38(-1.40%)
Jan 29, 2015 96.54 99.22 95.36 99.16 13,046,315 +2.51(+2.59%)
Jan 28, 2015 98.21 98.55 96.65 96.65 7,048,885 -1.35(-1.38%)
Jan 27, 2015 98.81 98.91 97.39 98.00 8,873,807 -1.72(-1.72%)
Jan 26, 2015 100.93 101.70 99.34 99.72 12,368,212 +0.31(+0.31%)
Jan 23, 2015 98.87 100.51 98.78 99.41 7,581,024 +0.31(+0.31%)
Jan 22, 2015 96.90 99.31 96.79 99.10 9,595,392 +2.10(+2.17%)
Jan 21, 2015 97.60 98.53 96.90 97.00 18,651,692 -3.10(-3.10%)
Jan 20, 2015 99.94 100.34 98.23 100.10 13,133,137 -0.12(-0.12%)
Jan 16, 2015 98.10 100.22 100.22 100.22 9,025,389 +1.64(+1.66%)
Jan 15, 2015 99.93 100.11 98.32 98.58 6,666,648 -0.78(-0.79%)
Jan 14, 2015 98.76 99.80 98.05 99.36 7,337,942 -0.64(-0.64%)
Jan 13, 2015 100.29 102.02 99.29 100.01 6,863,918 +0.24(+0.24%)
Jan 12, 2015 101.40 101.56 99.34 99.77 6,562,912 -1.70(-1.68%)
Jan 09, 2015 101.03 102.26 100.29 101.47 7,037,713 +0.44(+0.44%)
Jan 08, 2015 99.64 101.43 99.20 101.03 6,649,223 +2.15(+2.17%)
Jan 07, 2015 100.25 100.25 98.23 98.88 7,371,175 -0.65(-0.65%)
Jan 06, 2015 101.83 102.02 98.96 99.53 9,636,359 -2.19(-2.16%)
Jan 05, 2015 102.85 102.85 101.52 101.73 7,648,916 -1.63(-1.57%)
Jan 02, 2015 102.88 104.15 102.68 103.36 8,663,912 +1.03(+1.01%)
Dec 31, 2014 102.30 102.32 102.32 102.32 6,290,645 +0.25(+0.24%)
Dec 30, 2014 102.05 102.56 101.91 102.07 4,437,270 -0.29(-0.29%)
Dec 29, 2014 103.32 103.53 101.69 102.37 5,223,989 -1.17(-1.13%)
Dec 26, 2014 103.49 104.01 103.32 103.53 2,998,495 +0.33(+0.32%)
Dec 24, 2014 103.88 103.20 103.20 103.20 2,929,174 -0.27(-0.26%)
Dec 23, 2014 103.46 103.89 103.07 103.47 6,341,166 +0.51(+0.50%)
Dec 22, 2014 100.98 103.26 100.98 102.96 7,327,337 +1.87(+1.85%)
Dec 19, 2014 100.44 102.30 100.44 101.09 13,900,055 +0.53(+0.53%)
Dec 18, 2014 97.95 100.56 97.77 100.56 11,434,209 +3.67(+3.78%)
Dec 17, 2014 96.63 97.77 96.37 96.89 8,053,165 +0.33(+0.34%)
Dec 16, 2014 96.96 98.78 95.98 96.56 10,634,189 -1.05(-1.08%)
Dec 15, 2014 99.45 99.96 97.47 97.61 10,176,014 -1.48(-1.49%)
Dec 12, 2014 102.20 102.36 99.06 99.09 13,503,192 -3.63(-3.53%)
Dec 11, 2014 102.56 103.91 102.37 102.72 6,252,582 +0.36(+0.35%)
Dec 10, 2014 103.96 104.17 102.06 102.37 6,400,002 -1.58(-1.52%)
Dec 09, 2014 102.58 103.97 102.55 103.95 6,061,302 +0.72(+0.70%)
Dec 08, 2014 104.14 104.14 103.02 103.23 4,470,959 -0.90(-0.86%)
Dec 05, 2014 104.34 104.91 103.90 104.13 4,725,158 -0.50(-0.48%)
Dec 04, 2014 104.60 104.91 103.96 104.62 6,056,882 -0.30(-0.29%)
Dec 03, 2014 103.62 104.92 103.32 104.92 10,088,981 +1.18(+1.14%)
Dec 02, 2014 103.62 103.78 103.09 103.74 5,434,123 +0.72(+0.70%)
Dec 01, 2014 103.09 104.16 102.90 103.02 6,531,612 -0.40(-0.39%)
Nov 28, 2014 103.80 104.19 102.96 103.42 3,771,834 +0.14(+0.14%)
Nov 26, 2014 103.27 103.28 103.28 103.28 6,218,674 +0.12(+0.12%)
Nov 25, 2014 103.73 104.27 103.04 103.16 6,369,732 -0.25(-0.24%)
Nov 24, 2014 103.02 104.50 102.72 103.41 10,377,726 +0.78(+0.76%)
Nov 21, 2014 103.21 103.28 102.52 102.63 6,392,526 +0.18(+0.17%)
Nov 20, 2014 102.65 103.00 101.91 102.45 6,557,747 -0.50(-0.49%)
Nov 19, 2014 103.35 103.38 102.65 102.95 5,961,797 -0.29(-0.28%)
Nov 18, 2014 105.06 105.07 103.25 103.25 8,482,978 -1.45(-1.38%)
Nov 17, 2014 104.69 105.21 104.41 104.69 7,524,711 +0.00(+0.00%)
Nov 14, 2014 103.38 104.91 103.12 104.69 7,806,138 +0.87(+0.84%)
Nov 13, 2014 103.32 103.83 103.19 103.82 5,079,531 +0.55(+0.54%)
Nov 12, 2014 103.50 103.95 103.16 103.27 5,296,327 -0.88(-0.84%)
Nov 11, 2014 104.40 104.53 103.70 104.15 5,541,927 -0.12(-0.12%)
Nov 10, 2014 103.25 104.89 103.07 104.27 7,771,632 +0.91(+0.88%)
Nov 07, 2014 102.95 103.45 102.58 103.36 5,479,839 +0.39(+0.38%)
Nov 06, 2014 102.86 103.02 102.07 102.97 6,377,806 +0.47(+0.46%)
Nov 05, 2014 103.33 103.59 102.34 102.50 6,477,367 -0.53(-0.51%)
Nov 04, 2014 104.10 104.11 102.77 103.03 6,704,627 -1.08(-1.04%)
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.