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

Eastman Chemical (NY: EMN )

106.63 -1.63 (-1.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 107.34 107.34 105.82 106.63 1,442,454 -1.63(-1.51%)
Sep 19, 2024 108.72 108.81 107.08 108.26 1,053,547 +1.88(+1.77%)
Sep 18, 2024 106.04 108.03 105.63 106.38 903,299 +0.45(+0.42%)
Sep 17, 2024 105.91 107.11 105.40 105.93 1,041,642 +0.55(+0.52%)
Sep 16, 2024 102.84 105.88 102.84 105.38 1,170,043 +2.28(+2.21%)
Sep 13, 2024 100.45 103.18 100.45 103.10 1,049,270 +3.48(+3.49%)
Sep 12, 2024 98.80 99.76 97.63 99.62 847,584 +0.69(+0.70%)
Sep 11, 2024 98.19 99.02 96.05 98.93 799,192 +0.74(+0.75%)
Sep 10, 2024 98.26 98.26 96.93 98.19 548,435 +0.18(+0.18%)
Sep 09, 2024 97.47 98.94 97.37 98.01 1,274,447 +0.84(+0.86%)
Sep 06, 2024 97.67 98.87 96.54 97.17 1,593,493 -0.84(-0.86%)
Sep 05, 2024 99.39 99.39 97.64 98.01 796,684 -1.23(-1.24%)
Sep 04, 2024 100.25 101.40 99.15 99.24 747,369 -1.05(-1.05%)
Sep 03, 2024 101.04 102.31 99.54 100.29 947,209 -2.08(-2.03%)
Aug 30, 2024 101.27 102.55 100.82 102.37 808,987 +1.37(+1.36%)
Aug 29, 2024 100.60 101.86 99.53 101.00 496,136 +0.94(+0.94%)
Aug 28, 2024 100.21 100.84 99.53 100.06 749,017 -0.56(-0.56%)
Aug 27, 2024 100.84 100.97 100.07 100.62 410,675 -0.41(-0.41%)
Aug 26, 2024 101.40 102.40 100.93 101.03 413,220 +0.23(+0.23%)
Aug 23, 2024 99.32 101.57 98.90 100.80 407,197 +2.07(+2.10%)
Aug 22, 2024 99.06 99.77 98.39 98.73 370,268 -0.30(-0.30%)
Aug 21, 2024 98.10 99.36 97.90 99.03 645,544 +1.71(+1.76%)
Aug 20, 2024 97.41 97.89 96.95 97.32 492,833 -0.28(-0.29%)
Aug 19, 2024 97.87 98.08 97.17 97.60 570,938 -0.15(-0.15%)
Aug 16, 2024 98.15 98.21 96.80 97.75 652,820 -0.65(-0.66%)
Aug 15, 2024 96.96 98.84 96.93 98.40 655,975 +2.79(+2.92%)
Aug 14, 2024 95.91 96.30 95.14 95.61 820,158 -0.02(-0.02%)
Aug 13, 2024 95.13 96.09 94.36 95.63 774,720 +1.06(+1.12%)
Aug 12, 2024 95.03 95.56 94.09 94.57 971,227 -0.49(-0.52%)
Aug 09, 2024 95.55 95.90 94.60 95.06 705,647 -0.40(-0.42%)
Aug 08, 2024 94.61 95.53 94.48 95.46 679,852 +1.64(+1.75%)
Aug 07, 2024 96.23 97.35 93.72 93.82 1,318,232 -1.62(-1.70%)
Aug 06, 2024 94.51 97.35 94.39 95.44 1,071,426 +1.25(+1.33%)
Aug 05, 2024 95.37 95.37 93.61 94.19 1,331,698 -3.30(-3.38%)
Aug 02, 2024 100.00 100.48 96.43 97.49 1,136,733 -4.21(-4.14%)
Aug 01, 2024 103.50 104.05 100.63 101.70 1,114,274 -1.63(-1.58%)
Jul 31, 2024 104.00 104.84 103.01 103.33 1,645,743 +0.06(+0.06%)
Jul 30, 2024 101.23 103.88 101.23 103.27 996,905 +2.02(+2.00%)
Jul 29, 2024 101.02 101.64 100.21 101.25 1,019,512 +0.52(+0.52%)
Jul 26, 2024 98.19 100.78 95.48 100.73 1,475,991 +3.59(+3.70%)
Jul 25, 2024 96.36 98.17 95.77 97.14 1,136,582 +0.76(+0.79%)
Jul 24, 2024 97.69 98.54 96.36 96.38 822,947 -1.06(-1.09%)
Jul 23, 2024 97.78 97.78 96.60 97.44 649,853 +0.13(+0.13%)
Jul 22, 2024 97.74 98.06 95.96 97.31 756,663 +0.16(+0.16%)
Jul 19, 2024 99.10 99.23 96.62 97.15 494,946 -2.32(-2.33%)
Jul 18, 2024 99.66 101.36 99.02 99.47 517,571 -0.96(-0.96%)
Jul 17, 2024 99.90 101.80 99.52 100.43 484,609 +0.25(+0.25%)
Jul 16, 2024 97.75 100.55 97.67 100.18 1,008,250 +2.54(+2.60%)
Jul 15, 2024 98.48 99.18 97.58 97.64 712,449 -1.00(-1.01%)
Jul 12, 2024 98.90 99.31 98.24 98.64 641,295 +0.31(+0.32%)
Jul 11, 2024 97.42 99.17 97.42 98.33 686,926 +2.23(+2.32%)
Jul 10, 2024 95.56 96.71 95.24 96.10 722,747 +1.44(+1.52%)
Jul 09, 2024 95.34 95.86 94.41 94.66 661,553 -1.09(-1.14%)
Jul 08, 2024 95.30 95.96 94.97 95.75 688,601 +1.25(+1.32%)
Jul 05, 2024 95.14 95.24 93.45 94.50 1,550,647 -1.37(-1.43%)
Jul 03, 2024 95.80 96.60 95.36 95.87 381,410 +0.52(+0.55%)
Jul 02, 2024 95.38 95.68 94.33 95.35 704,323 +0.18(+0.19%)
Jul 01, 2024 98.20 98.26 94.88 95.17 919,902 -2.80(-2.86%)
Jun 28, 2024 97.43 98.42 97.39 97.97 1,137,842 +0.79(+0.81%)
Jun 27, 2024 98.19 98.59 96.73 97.18 809,245 -1.02(-1.04%)
Jun 26, 2024 97.25 98.51 96.25 98.20 720,772 +0.25(+0.26%)
Jun 25, 2024 100.16 100.65 97.93 97.95 902,314 -2.70(-2.68%)
Jun 24, 2024 99.00 101.09 98.52 100.65 1,003,571 +2.04(+2.07%)
Jun 21, 2024 97.80 98.72 97.03 98.61 1,654,432 +0.53(+0.54%)
Jun 20, 2024 98.30 99.13 98.00 98.08 719,693 -0.92(-0.93%)
Jun 18, 2024 99.29 99.92 98.65 99.00 580,497 -0.26(-0.26%)
Jun 17, 2024 98.59 99.85 98.21 99.26 1,034,075 +0.56(+0.57%)
Jun 14, 2024 100.78 101.24 98.47 98.70 752,577 -3.03(-2.98%)
Jun 13, 2024 102.62 102.94 100.64 101.73 799,373 -1.31(-1.27%)
Jun 12, 2024 104.14 105.12 102.85 103.04 857,481 +0.39(+0.38%)
Jun 11, 2024 101.91 102.82 101.38 102.66 1,435,918 +0.30(+0.29%)
Jun 10, 2024 101.85 102.77 101.10 102.36 1,393,455 -0.10(-0.10%)
Jun 07, 2024 99.51 102.83 99.51 102.46 1,729,329 +2.27(+2.27%)
Jun 06, 2024 97.45 100.61 97.45 100.19 1,511,419 +2.56(+2.62%)
Jun 05, 2024 96.66 97.88 96.61 97.63 650,111 +0.92(+0.95%)
Jun 04, 2024 96.97 97.52 96.27 96.71 951,651 -1.08(-1.11%)
Jun 03, 2024 100.67 100.70 97.27 97.79 825,888 -2.72(-2.70%)
May 31, 2024 99.78 100.53 98.71 100.50 1,006,280 +0.51(+0.51%)
May 30, 2024 97.76 100.04 97.72 100.00 644,208 +2.35(+2.41%)
May 29, 2024 99.04 99.41 97.45 97.65 618,884 -2.26(-2.26%)
May 28, 2024 99.71 100.24 99.25 99.91 592,862 +0.50(+0.50%)
May 24, 2024 98.90 99.42 98.66 99.41 318,927 +1.17(+1.19%)
May 23, 2024 100.48 100.48 97.93 98.24 606,671 -0.37(-0.37%)
May 22, 2024 98.37 99.07 97.75 98.61 526,977 -0.53(-0.53%)
May 21, 2024 99.52 99.68 98.72 99.14 492,959 -0.65(-0.66%)
May 20, 2024 99.50 99.96 99.25 99.79 472,692 +0.23(+0.23%)
May 17, 2024 99.81 100.16 99.26 99.56 516,713 +0.31(+0.31%)
May 16, 2024 99.88 100.21 99.17 99.26 650,483 -0.73(-0.73%)
May 15, 2024 100.35 100.78 99.43 99.99 701,933 +0.08(+0.08%)
May 14, 2024 100.43 100.76 99.62 99.91 708,367 -0.29(-0.29%)
May 13, 2024 100.76 101.14 99.97 100.20 622,834 -0.01(-0.01%)
May 10, 2024 100.45 100.91 100.19 100.21 943,390 -0.06(-0.06%)
May 09, 2024 100.03 100.75 99.60 100.27 978,341 +0.33(+0.33%)
May 08, 2024 99.16 100.44 98.96 99.94 781,760 +0.13(+0.13%)
May 07, 2024 98.55 100.37 98.55 99.81 1,109,843 +1.86(+1.90%)
May 06, 2024 97.20 97.96 97.00 97.95 623,529 +1.24(+1.28%)
May 03, 2024 95.83 97.85 95.83 96.71 866,733 +1.57(+1.65%)
May 02, 2024 94.62 95.46 93.38 95.14 687,953 +1.15(+1.22%)
May 01, 2024 93.99 95.71 93.76 93.99 1,011,721 +0.32(+0.34%)
Apr 30, 2024 95.87 96.02 93.52 93.67 893,634 -2.88(-2.98%)
Apr 29, 2024 96.90 98.44 95.81 96.55 1,319,019 +1.77(+1.86%)
Apr 26, 2024 95.22 96.94 93.55 94.78 1,348,722 -0.57(-0.59%)
Apr 25, 2024 95.26 95.47 94.08 95.35 1,645,070 -0.23(-0.24%)
Apr 24, 2024 95.64 96.26 95.14 95.58 1,079,882 -0.44(-0.45%)
Apr 23, 2024 95.71 96.45 95.61 96.01 653,628 -0.26(-0.27%)
Apr 22, 2024 95.76 96.97 95.03 96.27 793,747 +0.63(+0.66%)
Apr 19, 2024 95.34 96.20 95.22 95.64 703,965 +0.40(+0.42%)
Apr 18, 2024 95.92 95.92 94.49 95.24 689,517 +0.05(+0.05%)
Apr 17, 2024 96.54 96.82 95.14 95.19 711,871 -0.43(-0.45%)
Apr 16, 2024 96.04 96.29 94.97 95.62 903,626 -0.91(-0.95%)
Apr 15, 2024 98.10 98.49 95.66 96.53 1,424,449 -0.65(-0.67%)
Apr 12, 2024 98.49 98.94 96.32 97.18 849,372 -2.02(-2.04%)
Apr 11, 2024 100.04 100.53 98.50 99.21 776,341 -0.62(-0.63%)
Apr 10, 2024 100.25 100.45 98.61 99.83 976,152 -1.29(-1.28%)
Apr 09, 2024 100.69 101.53 99.63 101.12 820,604 +1.41(+1.41%)
Apr 08, 2024 99.42 100.08 99.15 99.71 806,104 +0.69(+0.70%)
Apr 05, 2024 98.80 99.34 98.00 99.02 619,910 +0.16(+0.16%)
Apr 04, 2024 101.87 101.87 98.48 98.86 789,295 -2.33(-2.30%)
Apr 03, 2024 99.96 101.33 99.51 101.19 977,835 +1.58(+1.58%)
Apr 02, 2024 99.37 99.93 98.70 99.61 1,106,504 +0.13(+0.13%)
Apr 01, 2024 99.43 99.71 98.62 99.48 554,874 +0.08(+0.08%)
Mar 28, 2024 99.16 99.79 98.40 99.40 1,031,499 +0.63(+0.64%)
Mar 27, 2024 98.38 99.05 97.73 98.77 896,527 +1.25(+1.28%)
Mar 26, 2024 98.69 99.55 97.18 97.52 1,797,246 -0.93(-0.95%)
Mar 25, 2024 94.95 98.72 94.91 98.45 2,083,311 +3.96(+4.19%)
Mar 22, 2024 95.09 96.16 94.49 94.49 1,128,847 -0.20(-0.21%)
Mar 21, 2024 93.16 97.20 93.11 94.69 1,164,166 +1.79(+1.92%)
Mar 20, 2024 92.52 93.58 91.98 92.91 1,499,618 +0.60(+0.64%)
Mar 19, 2024 91.69 92.69 91.51 92.31 1,326,043 +0.76(+0.83%)
Mar 18, 2024 91.76 91.92 90.85 91.55 1,696,618 +0.00(+0.00%)
Mar 15, 2024 90.28 92.19 90.09 91.55 1,894,234 +1.08(+1.20%)
Mar 14, 2024 90.21 90.83 88.67 90.47 2,448,670 -0.99(-1.08%)
Mar 13, 2024 90.80 91.68 90.46 91.46 1,663,493 +0.96(+1.06%)
Mar 12, 2024 90.21 91.00 89.93 90.50 1,082,732 +0.36(+0.40%)
Mar 11, 2024 88.42 90.81 88.26 90.13 1,212,584 +1.82(+2.06%)
Mar 08, 2024 88.22 88.42 87.46 88.31 969,935 +0.61(+0.70%)
Mar 07, 2024 86.28 88.00 86.15 87.70 1,601,653 +2.07(+2.42%)
Mar 06, 2024 86.75 87.04 85.25 85.63 1,052,645 -0.21(-0.24%)
Mar 05, 2024 85.93 86.91 85.45 85.84 1,099,361 -0.89(-1.03%)
Mar 04, 2024 85.37 87.42 85.37 86.73 1,005,946 +1.10(+1.29%)
Mar 01, 2024 86.27 86.59 85.45 85.63 739,619 -0.64(-0.74%)
Feb 29, 2024 85.73 86.49 85.14 86.27 1,151,207 +1.23(+1.45%)
Feb 28, 2024 84.22 85.34 83.85 85.04 615,680 +0.33(+0.39%)
Feb 27, 2024 85.54 85.92 84.49 84.70 561,003 -0.38(-0.45%)
Feb 26, 2024 84.77 85.59 84.33 85.09 774,437 -0.07(-0.08%)
Feb 23, 2024 85.20 85.76 84.99 85.16 530,655 +0.20(+0.23%)
Feb 22, 2024 84.18 85.19 84.13 84.96 679,901 +0.69(+0.82%)
Feb 21, 2024 82.95 84.42 82.43 84.27 713,266 +1.18(+1.42%)
Feb 20, 2024 83.08 83.51 82.32 83.09 837,093 -0.67(-0.80%)
Feb 16, 2024 83.69 85.20 83.61 83.76 854,880 -0.06(-0.07%)
Feb 15, 2024 81.98 84.02 81.98 83.82 868,683 +3.08(+3.81%)
Feb 14, 2024 81.29 81.61 80.39 80.74 860,943 +0.00(+0.00%)
Feb 13, 2024 80.68 81.06 79.64 80.74 899,198 -1.67(-2.03%)
Feb 12, 2024 81.09 82.94 81.06 82.41 837,747 +1.46(+1.80%)
Feb 09, 2024 81.48 81.48 80.53 80.96 797,546 -0.64(-0.78%)
Feb 08, 2024 81.55 81.69 80.58 81.60 1,077,355 +0.02(+0.02%)
Feb 07, 2024 81.61 81.88 81.01 81.58 1,168,161 +0.35(+0.44%)
Feb 06, 2024 81.36 82.17 80.65 81.22 1,515,988 +0.08(+0.10%)
Feb 05, 2024 79.53 81.74 79.53 81.15 1,569,146 -0.07(-0.08%)
Feb 02, 2024 80.93 82.27 79.35 81.21 2,884,421 -2.22(-2.66%)
Feb 01, 2024 82.80 83.46 81.53 83.44 2,182,206 +1.29(+1.57%)
Jan 31, 2024 83.93 84.04 81.81 82.15 2,405,782 -1.51(-1.81%)
Jan 30, 2024 82.27 83.82 82.27 83.66 1,245,479 +1.04(+1.26%)
Jan 29, 2024 83.25 83.66 81.58 82.62 2,055,377 -0.88(-1.05%)
Jan 26, 2024 83.97 84.21 83.24 83.50 934,560 +0.30(+0.35%)
Jan 25, 2024 83.24 83.53 82.09 83.20 1,632,851 +0.81(+0.98%)
Jan 24, 2024 84.22 84.73 82.36 82.39 1,744,371 -2.81(-3.30%)
Jan 23, 2024 86.59 86.85 85.20 85.21 1,431,886 -0.72(-0.84%)
Jan 22, 2024 85.56 86.18 85.15 85.92 703,078 +0.63(+0.74%)
Jan 19, 2024 85.58 85.66 84.61 85.29 898,383 -0.24(-0.28%)
Jan 18, 2024 84.64 85.56 83.74 85.53 705,673 +1.26(+1.49%)
Jan 17, 2024 83.48 84.43 83.48 84.27 851,487 -0.57(-0.67%)
Jan 16, 2024 84.55 84.96 83.72 84.84 877,003 -0.63(-0.74%)
Jan 12, 2024 86.72 86.81 85.10 85.47 531,133 -0.14(-0.16%)
Jan 11, 2024 86.01 86.12 84.81 85.61 704,717 -0.67(-0.77%)
Jan 10, 2024 85.60 86.31 85.54 86.28 900,790 -0.05(-0.06%)
Jan 09, 2024 86.64 87.01 85.41 86.33 535,625 -1.04(-1.19%)
Jan 08, 2024 87.31 87.61 86.74 87.37 642,118 -0.32(-0.37%)
Jan 05, 2024 86.49 88.25 86.42 87.69 1,413,067 +0.87(+1.00%)
Jan 04, 2024 86.63 87.08 86.40 86.83 777,277 +0.29(+0.34%)
Jan 03, 2024 86.89 87.64 85.91 86.53 1,073,684 -1.35(-1.53%)
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.