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 )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 85.39 85.39 83.63 84.61 29,525,204 +0.02(+0.03%)
Oct 30, 2018 88.31 89.06 84.40 84.59 29,269,586 -3.11(-3.54%)
Oct 29, 2018 87.47 90.85 86.71 87.69 27,896,150 -3.77(-4.13%)
Oct 26, 2018 91.78 92.19 90.68 91.47 11,960,699 -1.22(-1.31%)
Oct 25, 2018 93.27 93.67 91.73 92.69 14,029,722 -0.56(-0.60%)
Oct 24, 2018 96.15 96.53 93.09 93.24 7,713,892 -2.93(-3.05%)
Oct 23, 2018 94.57 96.68 94.12 96.17 8,816,143 +0.87(+0.92%)
Oct 22, 2018 94.98 95.61 94.12 95.30 7,798,247 +0.67(+0.71%)
Oct 19, 2018 95.76 96.67 93.79 94.63 10,629,974 -1.06(-1.11%)
Oct 18, 2018 97.29 97.78 95.32 95.69 13,655,727 -2.57(-2.61%)
Oct 17, 2018 99.61 100.53 97.79 98.26 26,551,600 -8.11(-7.63%)
Oct 16, 2018 104.77 106.61 103.78 106.37 11,834,547 +2.92(+2.83%)
Oct 15, 2018 102.90 104.27 102.72 103.45 6,774,136 +0.20(+0.20%)
Oct 12, 2018 103.44 103.75 101.94 103.24 8,954,357 +1.34(+1.32%)
Oct 11, 2018 104.54 105.69 101.72 101.90 11,881,948 -2.69(-2.57%)
Oct 10, 2018 108.11 108.25 104.45 104.59 7,568,232 -3.34(-3.09%)
Oct 09, 2018 108.54 108.75 107.70 107.92 4,969,407 -0.84(-0.77%)
Oct 08, 2018 108.85 109.27 107.88 108.77 4,419,221 -0.47(-0.43%)
Oct 05, 2018 110.61 111.26 108.39 109.24 6,278,718 -1.67(-1.51%)
Oct 04, 2018 111.19 112.00 110.21 110.91 5,782,006 -1.40(-1.25%)
Oct 03, 2018 112.88 113.14 112.00 112.31 4,523,016 -0.39(-0.34%)
Oct 02, 2018 112.14 112.76 111.78 112.70 4,133,685 +0.55(+0.49%)
Oct 01, 2018 111.20 112.45 111.20 112.15 5,126,195 +1.31(+1.18%)
Sep 28, 2018 110.80 111.14 110.53 110.83 4,509,921 -0.21(-0.19%)
Sep 27, 2018 111.42 111.70 110.80 111.05 4,741,506 -0.08(-0.07%)
Sep 26, 2018 111.71 112.40 110.93 111.13 10,098,178 +1.98(+1.81%)
Sep 25, 2018 109.88 110.25 108.75 109.15 5,996,629 -0.82(-0.75%)
Sep 24, 2018 110.75 110.83 109.55 109.97 5,817,841 -0.97(-0.87%)
Sep 21, 2018 111.03 111.85 110.49 110.94 27,214,512 +0.15(+0.13%)
Sep 20, 2018 109.64 110.96 109.54 110.79 8,120,351 +1.53(+1.40%)
Sep 19, 2018 108.94 109.92 108.65 109.26 5,793,144 +0.37(+0.34%)
Sep 18, 2018 108.31 109.20 108.09 108.89 4,951,808 +0.45(+0.42%)
Sep 17, 2018 108.80 109.27 108.31 108.44 4,845,765 -0.29(-0.26%)
Sep 14, 2018 109.11 109.44 108.32 108.72 4,709,653 -0.45(-0.42%)
Sep 13, 2018 108.00 109.22 107.84 109.18 7,273,721 +1.74(+1.62%)
Sep 12, 2018 107.29 108.47 107.04 107.43 6,148,400 +0.06(+0.05%)
Sep 11, 2018 107.02 107.74 106.47 107.38 4,604,158 +0.62(+0.58%)
Sep 10, 2018 107.45 107.97 106.69 106.76 4,936,386 +0.15(+0.14%)
Sep 07, 2018 106.97 107.38 106.37 106.61 6,402,732 -0.69(-0.64%)
Sep 06, 2018 107.66 108.23 106.68 107.30 5,796,622 -0.20(-0.18%)
Sep 05, 2018 106.42 107.56 106.32 107.50 4,265,496 +0.72(+0.67%)
Sep 04, 2018 107.00 107.16 106.14 106.78 4,537,537 -0.59(-0.55%)
Aug 31, 2018 107.37 107.37 107.37 0 +0.40(+0.38%)
Aug 30, 2018 107.77 107.97 106.47 106.96 4,557,220 -1.18(-1.09%)
Aug 29, 2018 107.65 108.43 107.45 108.14 4,302,582 +0.70(+0.65%)
Aug 28, 2018 107.71 107.74 107.16 107.45 3,349,770 -0.07(-0.07%)
Aug 27, 2018 107.70 108.20 107.40 107.52 4,763,412 +0.48(+0.44%)
Aug 24, 2018 106.62 107.08 106.19 107.05 3,788,350 +0.49(+0.46%)
Aug 23, 2018 106.31 106.66 106.10 106.55 3,029,538 +0.09(+0.09%)
Aug 22, 2018 107.02 107.13 106.42 106.46 3,259,218 -0.53(-0.50%)
Aug 21, 2018 107.75 107.84 106.94 106.99 4,237,611 -0.39(-0.37%)
Aug 20, 2018 107.29 107.87 107.13 107.39 3,410,243 +0.33(+0.31%)
Aug 17, 2018 106.13 107.30 106.06 107.06 3,654,650 +0.53(+0.50%)
Aug 16, 2018 105.82 106.78 105.82 106.53 7,163,701 +1.05(+0.99%)
Aug 15, 2018 104.49 105.55 104.08 105.48 5,786,315 +0.40(+0.38%)
Aug 14, 2018 104.82 105.42 104.77 105.08 3,901,867 +0.48(+0.46%)
Aug 13, 2018 105.66 105.77 104.47 104.60 3,900,006 -1.30(-1.23%)
Aug 10, 2018 105.92 106.33 105.46 105.90 4,097,088 -0.21(-0.20%)
Aug 09, 2018 106.67 106.97 106.08 106.11 4,220,425 -0.40(-0.38%)
Aug 08, 2018 106.84 106.91 106.05 106.52 4,938,768 -0.09(-0.08%)
Aug 07, 2018 106.34 107.06 106.13 106.60 4,834,353 +0.71(+0.67%)
Aug 06, 2018 106.56 106.74 105.56 105.89 5,396,725 -1.21(-1.13%)
Aug 03, 2018 103.87 107.26 103.70 107.11 11,105,985 +3.44(+3.32%)
Aug 02, 2018 103.59 103.96 103.21 103.67 5,297,317 -0.39(-0.38%)
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.