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, 2007 66.51 67.38 65.66 67.30 12,451,797 +1.16(+1.75%)
Oct 30, 2007 66.37 66.60 65.93 66.14 6,927,964 -0.39(-0.59%)
Oct 29, 2007 66.02 66.66 65.99 66.54 8,804,752 +0.62(+0.94%)
Oct 26, 2007 65.50 66.08 64.96 65.92 8,678,804 +0.53(+0.82%)
Oct 25, 2007 65.68 66.31 64.74 65.39 11,248,699 -0.08(-0.12%)
Oct 24, 2007 66.19 66.34 64.73 65.47 13,927,701 -1.00(-1.51%)
Oct 23, 2007 65.95 66.54 65.79 66.47 9,598,047 +0.76(+1.16%)
Oct 22, 2007 64.32 66.01 64.31 65.71 13,072,295 +0.63(+0.97%)
Oct 19, 2007 66.06 66.61 64.80 65.08 17,817,938 -1.46(-2.20%)
Oct 18, 2007 66.55 67.47 66.33 66.54 13,347,326 -0.57(-0.85%)
Oct 17, 2007 68.40 68.40 66.16 67.11 31,227,684 -2.21(-3.19%)
Oct 16, 2007 68.41 69.52 68.10 69.32 19,862,234 +0.91(+1.33%)
Oct 15, 2007 68.36 68.61 67.67 68.41 10,813,006 +0.13(+0.19%)
Oct 12, 2007 68.68 68.91 67.98 68.28 9,758,666 -0.14(-0.20%)
Oct 11, 2007 68.97 70.40 68.03 68.42 22,461,236 -0.33(-0.48%)
Oct 10, 2007 68.39 68.86 68.21 68.75 10,182,408 +0.19(+0.27%)
Oct 09, 2007 68.31 68.68 67.48 68.57 9,783,502 +0.31(+0.45%)
Oct 08, 2007 67.29 68.53 67.16 68.26 8,320,976 +0.85(+1.26%)
Oct 05, 2007 67.33 67.65 66.93 67.41 9,919,346 +0.35(+0.53%)
Oct 04, 2007 67.35 67.67 66.65 67.05 10,658,042 -0.41(-0.61%)
Oct 03, 2007 68.19 68.30 67.40 67.47 13,654,363 -1.14(-1.66%)
Oct 02, 2007 69.15 69.32 68.47 68.60 11,924,427 -0.39(-0.56%)
Oct 01, 2007 68.17 69.26 68.10 68.99 11,692,913 +0.71(+1.04%)
Sep 28, 2007 67.90 68.68 67.87 68.28 12,727,924 +0.05(+0.08%)
Sep 27, 2007 68.10 68.52 67.84 68.23 10,066,468 +0.24(+0.35%)
Sep 26, 2007 67.78 68.44 67.67 67.99 11,551,266 +0.46(+0.68%)
Sep 25, 2007 67.25 68.16 67.11 67.53 12,152,045 +0.15(+0.22%)
Sep 24, 2007 67.76 68.06 67.15 67.38 9,893,390 -0.31(-0.45%)
Sep 21, 2007 68.33 68.45 67.44 67.69 15,695,622 -0.05(-0.07%)
Sep 20, 2007 67.39 68.19 67.35 67.73 10,020,338 +0.11(+0.16%)
Sep 19, 2007 67.76 67.92 67.11 67.62 17,789,856 +0.02(+0.03%)
Sep 18, 2007 66.65 67.69 66.56 67.60 13,525,705 +1.22(+1.84%)
Sep 17, 2007 66.48 66.80 66.25 66.38 8,665,061 -0.35(-0.53%)
Sep 14, 2007 66.68 67.23 66.45 66.73 11,912,153 -0.48(-0.71%)
Sep 13, 2007 67.41 67.81 67.08 67.21 8,286,002 -0.03(-0.04%)
Sep 12, 2007 67.79 68.05 67.05 67.23 10,850,817 -0.78(-1.15%)
Sep 11, 2007 67.44 68.27 67.26 68.02 13,972,732 +0.90(+1.34%)
Sep 10, 2007 67.32 68.10 66.84 67.12 10,559,905 +0.14(+0.22%)
Sep 07, 2007 67.35 67.80 66.85 66.97 12,959,891 -1.20(-1.76%)
Sep 06, 2007 68.32 68.83 67.37 68.17 11,695,008 -0.15(-0.22%)
Sep 05, 2007 68.09 68.48 67.55 68.32 11,310,240 -0.18(-0.26%)
Sep 04, 2007 67.43 68.91 67.32 68.50 13,923,997 +0.87(+1.29%)
Aug 31, 2007 67.23 68.02 66.97 67.63 11,876,313 +0.77(+1.14%)
Aug 30, 2007 66.41 67.23 65.86 66.87 13,381,642 +0.46(+0.70%)
Aug 29, 2007 65.43 66.64 64.96 66.41 12,163,059 +1.49(+2.29%)
Aug 28, 2007 65.44 65.84 64.70 64.92 10,362,991 -0.83(-1.27%)
Aug 27, 2007 65.50 65.99 65.38 65.75 8,491,612 +0.12(+0.18%)
Aug 24, 2007 64.60 65.64 64.23 65.63 12,178,414 +1.04(+1.61%)
Aug 23, 2007 63.99 64.73 63.76 64.60 14,270,002 +0.84(+1.32%)
Aug 22, 2007 63.81 64.05 63.26 63.76 10,920,666 +0.56(+0.88%)
Aug 21, 2007 63.12 63.82 62.64 63.20 14,593,497 -0.10(-0.16%)
Aug 20, 2007 64.28 64.39 63.25 63.30 16,976,336 -0.97(-1.51%)
Aug 17, 2007 64.84 65.30 62.98 64.28 26,353,280 +0.70(+1.10%)
Aug 16, 2007 64.47 64.58 60.11 63.58 28,852,280 -0.89(-1.38%)
Aug 15, 2007 64.34 65.41 63.70 64.47 20,081,044 -0.48(-0.73%)
Aug 14, 2007 65.40 65.58 64.77 64.94 9,688,355 -0.38(-0.59%)
Aug 13, 2007 65.49 66.05 65.10 65.33 10,311,116 +0.04(+0.06%)
Aug 10, 2007 63.61 65.79 63.58 65.29 16,476,568 +1.11(+1.72%)
Aug 09, 2007 64.20 66.36 64.18 64.18 15,674,720 -1.30(-1.99%)
Aug 08, 2007 66.25 66.42 65.07 65.48 13,251,932 -0.32(-0.48%)
Aug 07, 2007 65.51 66.17 65.06 65.80 13,840,782 -0.21(-0.32%)
Aug 06, 2007 64.90 66.01 64.74 66.01 12,500,175 +0.68(+1.05%)
Aug 03, 2007 65.86 66.03 65.02 65.33 16,513,322 -0.30(-0.46%)
Aug 02, 2007 64.97 66.10 64.63 65.63 19,528,486 +0.69(+1.06%)
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.