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 31, 2017 108.52 108.94 107.53 108.33 6,154,079 -0.21(-0.19%)
Oct 30, 2017 108.12 108.70 107.38 108.54 5,987,624 +0.48(+0.44%)
Oct 27, 2017 108.67 108.73 107.52 108.06 6,961,622 +0.06(+0.05%)
Oct 26, 2017 108.51 109.08 107.96 108.01 6,114,636 +0.07(+0.07%)
Oct 25, 2017 109.70 109.95 107.63 107.94 9,841,869 -1.67(-1.53%)
Oct 24, 2017 112.26 112.30 109.11 109.61 11,652,314 -2.58(-2.30%)
Oct 23, 2017 113.95 114.27 112.18 112.19 8,218,922 -1.77(-1.55%)
Oct 20, 2017 113.26 114.25 112.34 113.96 11,190,512 +0.82(+0.73%)
Oct 19, 2017 112.37 113.18 111.86 113.14 14,096,521 +0.96(+0.86%)
Oct 18, 2017 110.48 113.36 110.36 112.18 43,356,880 +9.13(+8.86%)
Oct 17, 2017 103.11 103.45 102.79 103.04 9,004,705 -0.20(-0.20%)
Oct 16, 2017 103.52 103.84 103.02 103.25 4,340,123 -0.19(-0.18%)
Oct 13, 2017 103.70 103.96 103.32 103.44 3,564,704 +0.05(+0.05%)
Oct 12, 2017 103.76 103.99 103.20 103.39 4,642,343 -0.42(-0.40%)
Oct 11, 2017 104.35 104.40 103.56 103.80 5,263,728 -0.62(-0.59%)
Oct 10, 2017 104.74 103.82 104.42 5,734,340 +0.78(+0.75%)
Oct 09, 2017 103.01 103.92 102.91 103.64 3,814,960 +0.64(+0.62%)
Oct 06, 2017 103.11 103.26 102.89 103.00 3,730,525 -0.17(-0.16%)
Oct 05, 2017 103.14 103.75 103.00 103.17 3,820,625 +0.17(+0.16%)
Oct 04, 2017 103.37 103.38 102.74 103.00 3,191,321 -0.21(-0.20%)
Oct 03, 2017 103.15 103.51 102.90 103.21 3,274,752 +0.08(+0.08%)
Oct 02, 2017 102.20 103.27 102.11 103.13 4,228,117 +1.11(+1.09%)
Sep 29, 2017 102.28 102.44 101.90 102.02 3,775,389 -0.41(-0.40%)
Sep 28, 2017 102.42 102.56 101.40 102.42 3,946,113 +0.00(+0.00%)
Sep 27, 2017 101.98 102.42 4,980,188 -0.63(-0.61%)
Sep 26, 2017 102.92 103.66 102.62 103.06 6,382,008 +0.48(+0.47%)
Sep 25, 2017 102.04 102.68 101.90 102.57 7,413,802 +0.52(+0.51%)
Sep 22, 2017 102.37 102.37 101.67 102.05 3,971,064 -0.09(-0.09%)
Sep 21, 2017 102.42 102.59 102.03 102.14 3,632,984 -0.44(-0.43%)
Sep 20, 2017 101.91 102.58 101.55 102.58 7,747,115 +1.05(+1.03%)
Sep 19, 2017 101.81 101.94 101.41 101.53 4,926,825 -0.11(-0.11%)
Sep 18, 2017 101.83 102.30 101.45 101.64 4,294,161 -0.19(-0.19%)
Sep 15, 2017 101.83 102.08 101.31 101.83 10,519,875 -0.51(-0.49%)
Sep 14, 2017 102.56 102.93 102.32 102.34 5,342,539 -0.32(-0.31%)
Sep 13, 2017 102.20 102.87 102.20 102.66 5,832,153 +0.16(+0.16%)
Sep 12, 2017 102.04 102.92 101.61 102.49 7,448,935 +0.63(+0.62%)
Sep 11, 2017 100.93 102.05 100.56 101.86 6,560,857 +1.70(+1.69%)
Sep 08, 2017 100.66 100.66 99.60 100.17 4,787,152 -0.32(-0.32%)
Sep 07, 2017 101.33 101.71 100.14 100.48 5,956,126 -0.65(-0.64%)
Sep 06, 2017 101.59 101.15 101.13 4,652,297 +0.55(+0.55%)
Sep 05, 2017 100.91 101.51 100.34 100.58 4,406,774 -0.73(-0.72%)
Sep 01, 2017 100.54 101.61 100.54 101.31 4,766,622 +0.74(+0.73%)
Aug 31, 2017 100.57 101.02 100.29 100.57 5,199,939 +0.33(+0.33%)
Aug 30, 2017 100.74 100.75 100.14 100.24 3,890,917 -0.41(-0.40%)
Aug 29, 2017 99.92 100.85 99.78 100.65 4,277,850 +0.44(+0.44%)
Aug 28, 2017 101.33 101.65 100.12 100.21 7,301,907 -0.86(-0.86%)
Aug 25, 2017 100.76 101.39 100.73 101.07 4,085,646 +0.56(+0.56%)
Aug 24, 2017 100.20 101.03 100.03 100.51 5,107,863 +0.56(+0.56%)
Aug 23, 2017 98.94 100.59 98.92 99.95 5,756,833 +0.79(+0.80%)
Aug 22, 2017 98.89 99.25 98.71 99.15 3,618,407 +0.48(+0.48%)
Aug 21, 2017 98.16 98.74 97.83 98.68 4,537,598 +0.44(+0.45%)
Aug 18, 2017 99.06 99.25 98.15 98.23 5,905,726 -0.70(-0.71%)
Aug 17, 2017 100.22 100.48 98.94 98.94 6,288,427 -1.27(-1.26%)
Aug 16, 2017 99.70 100.49 99.58 100.20 4,675,353 +0.30(+0.30%)
Aug 15, 2017 100.24 100.79 98.85 99.90 6,657,796 -0.18(-0.18%)
Aug 14, 2017 99.85 100.38 99.81 100.08 3,197,115 +0.34(+0.34%)
Aug 11, 2017 100.17 100.27 99.51 99.74 4,272,610 +0.00(+0.00%)
Aug 10, 2017 99.60 100.14 99.31 99.74 6,435,571 +0.05(+0.05%)
Aug 09, 2017 99.67 99.87 99.28 99.69 4,160,753 -0.24(-0.24%)
Aug 08, 2017 99.85 100.38 99.85 99.93 4,689,904 +0.10(+0.10%)
Aug 07, 2017 100.89 100.96 99.33 99.83 6,636,757 -1.18(-1.16%)
Aug 04, 2017 100.89 101.17 100.48 101.00 3,663,902 +0.15(+0.15%)
Aug 03, 2017 100.50 101.13 100.50 100.85 4,362,094 +0.34(+0.34%)
Aug 02, 2017 100.98 101.09 100.35 100.51 5,087,180 -0.59(-0.58%)
Aug 01, 2017 100.89 101.36 100.70 101.10 4,626,693 +0.44(+0.44%)
Jul 31, 2017 100.46 100.84 100.32 100.66 6,259,643 +0.27(+0.26%)
Jul 28, 2017 100.76 100.92 100.09 100.40 4,390,292 -0.54(-0.54%)
Jul 27, 2017 100.89 101.16 99.95 100.94 9,241,732 -0.20(-0.20%)
Jul 26, 2017 101.78 101.91 100.52 101.14 5,651,398 -0.58(-0.57%)
Jul 25, 2017 101.99 102.63 101.61 101.72 6,048,801 +0.14(+0.14%)
Jul 24, 2017 102.28 102.31 101.45 101.58 5,572,331 -0.76(-0.74%)
Jul 21, 2017 102.69 102.86 101.94 102.34 9,355,150 -0.40(-0.39%)
Jul 20, 2017 102.65 103.55 102.31 102.74 10,364,778 +0.09(+0.09%)
Jul 19, 2017 104.39 104.55 102.08 102.65 20,540,868 -4.50(-4.20%)
Jul 18, 2017 106.01 107.36 105.76 107.16 10,827,963 +0.69(+0.65%)
Jul 17, 2017 106.87 107.07 105.93 106.47 6,843,185 -0.86(-0.80%)
Jul 14, 2017 107.16 107.58 106.74 107.32 4,679,935 +0.42(+0.40%)
Jul 13, 2017 106.95 107.29 106.59 106.90 3,558,575 -0.05(-0.05%)
Jul 12, 2017 106.79 107.32 106.50 106.95 4,452,113 +0.36(+0.33%)
Jul 11, 2017 106.64 106.91 105.80 106.59 4,954,630 -0.16(-0.15%)
Jul 10, 2017 106.40 107.08 106.20 106.75 4,607,843 +0.33(+0.31%)
Jul 07, 2017 106.19 106.80 105.86 106.42 3,535,505 +0.40(+0.38%)
Jul 06, 2017 106.71 107.04 105.92 106.01 3,963,007 -0.91(-0.85%)
Jul 05, 2017 108.39 108.47 106.90 106.93 5,122,555 -1.33(-1.23%)
Jul 03, 2017 106.86 108.56 106.82 108.25 4,056,608 +1.22(+1.14%)
Jun 30, 2017 107.35 107.50 106.56 107.04 5,132,877 -0.21(-0.19%)
Jun 29, 2017 108.09 108.37 106.89 107.25 4,688,252 -0.83(-0.77%)
Jun 28, 2017 107.96 108.23 107.70 108.07 3,186,702 +0.40(+0.37%)
Jun 27, 2017 107.85 108.09 107.50 107.68 3,429,775 -0.33(-0.31%)
Jun 26, 2017 107.65 108.37 107.59 108.01 3,094,775 +0.78(+0.73%)
Jun 23, 2017 107.39 107.63 107.02 107.23 4,717,062 -0.20(-0.19%)
Jun 22, 2017 107.54 107.84 106.94 107.43 3,415,389 +0.42(+0.40%)
Jun 21, 2017 108.40 108.40 106.73 107.01 5,690,321 -0.81(-0.75%)
Jun 20, 2017 107.49 108.12 107.33 107.82 6,441,093 +0.08(+0.07%)
Jun 19, 2017 108.21 108.45 107.53 107.74 6,653,332 -0.38(-0.35%)
Jun 16, 2017 107.32 108.14 106.44 108.12 9,689,296 +0.81(+0.75%)
Jun 15, 2017 106.66 107.64 106.66 107.31 6,688,981 +0.29(+0.27%)
Jun 14, 2017 107.14 107.81 106.42 107.02 4,382,949 -0.31(-0.29%)
Jun 13, 2017 108.16 108.19 107.26 107.33 5,063,883 -0.65(-0.60%)
Jun 12, 2017 107.22 109.38 107.17 107.98 9,299,224 +0.75(+0.70%)
Jun 09, 2017 105.76 107.34 105.68 107.22 6,268,126 +1.39(+1.31%)
Jun 08, 2017 106.33 105.01 105.83 5,330,381 +0.78(+0.74%)
Jun 07, 2017 106.50 107.30 104.93 105.05 6,989,007 -0.97(-0.91%)
Jun 06, 2017 105.76 106.38 105.76 106.02 5,457,154 -0.03(-0.03%)
Jun 05, 2017 105.64 106.41 105.54 106.05 5,712,818 +0.25(+0.24%)
Jun 02, 2017 106.51 106.60 105.62 105.80 5,153,235 -0.43(-0.41%)
Jun 01, 2017 106.32 106.37 105.51 106.23 4,193,821 +0.03(+0.03%)
May 31, 2017 105.78 106.32 105.52 106.20 5,092,447 +0.63(+0.59%)
May 30, 2017 105.73 106.23 105.48 105.58 5,268,683 -0.53(-0.50%)
May 26, 2017 106.36 106.46 105.81 106.11 3,511,716 -0.49(-0.46%)
May 25, 2017 106.63 106.97 106.42 106.60 3,711,923 +0.48(+0.45%)
May 24, 2017 105.91 106.29 105.23 106.12 5,364,063 +0.33(+0.32%)
May 23, 2017 106.16 106.93 105.71 105.78 3,685,607 -0.42(-0.40%)
May 22, 2017 105.83 106.35 105.48 106.21 4,746,141 +0.46(+0.43%)
May 19, 2017 105.08 106.08 104.99 105.75 8,110,287 +0.83(+0.80%)
May 18, 2017 104.97 105.30 104.45 104.92 4,705,803 -0.10(-0.10%)
May 17, 2017 106.93 107.25 104.99 105.02 7,460,373 -1.91(-1.79%)
May 16, 2017 105.53 107.15 105.53 106.93 7,924,068 +1.51(+1.43%)
May 15, 2017 104.80 105.65 104.69 105.42 6,101,000 +0.79(+0.76%)
May 12, 2017 104.58 105.25 104.37 104.63 5,340,067 -0.20(-0.19%)
May 11, 2017 105.10 105.17 104.23 104.83 8,088,295 -0.42(-0.40%)
May 10, 2017 105.52 106.02 105.16 105.24 7,185,540 -0.60(-0.57%)
May 09, 2017 106.18 106.53 105.45 105.84 9,848,419 -0.64(-0.60%)
May 08, 2017 106.32 106.79 105.90 106.48 10,766,215 -0.36(-0.34%)
May 05, 2017 105.79 107.35 105.43 106.84 18,170,982 -2.76(-2.52%)
May 04, 2017 109.49 109.66 109.12 109.60 6,212,032 +0.29(+0.27%)
May 03, 2017 109.39 109.87 109.23 109.31 5,795,072 -0.32(-0.30%)
May 02, 2017 109.87 109.90 109.32 109.63 4,655,801 +0.18(+0.16%)
May 01, 2017 110.29 110.54 109.36 109.45 7,162,060 -1.00(-0.90%)
Apr 28, 2017 110.60 110.65 110.05 110.45 6,028,505 -0.02(-0.02%)
Apr 27, 2017 110.45 110.58 110.00 110.47 5,983,171 +0.18(+0.16%)
Apr 26, 2017 110.62 111.01 110.18 110.30 6,280,787 -0.23(-0.21%)
Apr 25, 2017 111.48 111.66 110.52 110.52 7,050,560 -0.25(-0.22%)
Apr 24, 2017 111.14 111.33 110.54 110.77 7,721,275 +0.25(+0.23%)
Apr 21, 2017 111.67 111.71 110.52 110.52 8,137,984 -1.32(-1.18%)
Apr 20, 2017 111.16 111.91 110.60 111.84 9,413,668 +0.42(+0.38%)
Apr 19, 2017 111.47 112.07 109.98 111.42 27,984,426 -5.76(-4.92%)
Apr 18, 2017 117.69 118.31 117.03 117.18 9,166,385 -0.72(-0.61%)
Apr 17, 2017 116.97 118.04 116.88 117.90 5,397,897 +1.08(+0.93%)
Apr 13, 2017 117.09 118.08 116.82 116.82 4,651,771 -0.78(-0.66%)
Apr 12, 2017 117.86 117.97 117.16 117.60 4,755,487 +0.06(+0.05%)
Apr 11, 2017 117.59 117.99 116.44 117.54 7,099,091 -0.43(-0.36%)
Apr 10, 2017 118.89 118.91 117.83 117.97 5,499,961 -0.65(-0.55%)
Apr 07, 2017 118.58 119.16 118.03 118.62 5,207,350 -0.21(-0.18%)
Apr 06, 2017 119.53 119.53 118.69 118.83 4,985,440 -0.30(-0.25%)
Apr 05, 2017 120.38 121.51 119.08 119.13 9,053,893 -1.13(-0.94%)
Apr 04, 2017 119.57 120.56 119.39 120.26 4,511,619 +0.01(+0.01%)
Apr 03, 2017 119.78 120.50 119.47 120.25 6,220,573 +0.25(+0.21%)
Mar 31, 2017 119.89 120.56 119.69 120.00 4,228,343 +0.19(+0.16%)
Mar 30, 2017 119.80 120.31 119.69 119.80 4,597,775 -0.05(-0.05%)
Mar 29, 2017 120.11 120.24 119.53 119.86 4,476,761 -0.39(-0.33%)
Mar 28, 2017 119.86 120.59 119.21 120.25 5,113,120 +0.51(+0.43%)
Mar 27, 2017 119.00 120.01 118.59 119.74 4,729,499 -0.04(-0.03%)
Mar 24, 2017 120.67 120.93 119.48 119.78 4,675,300 -0.68(-0.57%)
Mar 23, 2017 120.20 121.05 119.60 120.47 5,427,459 +0.03(+0.02%)
Mar 22, 2017 119.93 120.63 119.07 120.44 5,007,316 +0.62(+0.52%)
Mar 21, 2017 121.29 121.44 119.79 119.82 5,699,661 -1.25(-1.04%)
Mar 20, 2017 121.04 121.40 120.69 121.07 3,592,994 +0.03(+0.03%)
Mar 17, 2017 121.48 121.82 121.04 121.04 8,592,517 -1.09(-0.90%)
Mar 16, 2017 122.97 123.35 121.84 122.13 6,257,346 +0.98(+0.81%)
Mar 15, 2017 121.08 121.47 120.42 121.15 5,534,607 +0.06(+0.05%)
Mar 14, 2017 121.40 121.84 120.73 121.09 4,567,653 -0.51(-0.42%)
Mar 13, 2017 122.55 122.70 121.56 121.60 5,053,358 -0.94(-0.77%)
Mar 10, 2017 122.80 123.68 122.26 122.54 4,499,198 +0.45(+0.37%)
Mar 09, 2017 123.45 123.52 121.20 122.09 7,900,025 -1.56(-1.26%)
Mar 08, 2017 124.55 124.69 123.55 123.66 5,162,499 -0.64(-0.52%)
Mar 07, 2017 124.52 124.92 124.17 124.30 4,321,092 -0.06(-0.05%)
Mar 06, 2017 123.84 124.72 123.74 124.36 4,649,357 +0.29(+0.23%)
Mar 03, 2017 124.94 123.87 124.07 2,648,512 -0.33(-0.27%)
Mar 02, 2017 125.33 125.33 124.33 124.40 4,234,828 -0.98(-0.78%)
Mar 01, 2017 124.37 125.79 124.06 125.38 4,355,808 +1.47(+1.18%)
Feb 28, 2017 123.61 124.47 123.59 123.91 4,750,269 +0.29(+0.23%)
Feb 27, 2017 124.86 124.90 123.54 123.62 5,354,845 -1.34(-1.07%)
Feb 24, 2017 124.18 125.06 123.96 124.97 4,789,100 -0.21(-0.17%)
Feb 23, 2017 125.41 125.76 124.67 125.17 3,312,405 +0.34(+0.28%)
Feb 22, 2017 124.10 124.96 124.10 124.83 4,383,412 +0.61(+0.49%)
Feb 21, 2017 124.45 124.58 123.43 124.21 6,501,672 -0.28(-0.23%)
Feb 17, 2017 124.50 124.50 124.50 0 -0.52(-0.42%)
Feb 16, 2017 125.03 125.96 124.64 125.02 4,717,925 -0.17(-0.14%)
Feb 15, 2017 124.17 125.36 123.90 125.19 4,229,150 +1.07(+0.86%)
Feb 14, 2017 123.05 124.12 122.90 124.12 4,027,930 +0.53(+0.43%)
Feb 13, 2017 123.51 123.97 123.24 123.59 4,488,286 +0.47(+0.38%)
Feb 10, 2017 122.22 123.26 121.80 123.13 4,253,051 +1.01(+0.83%)
Feb 09, 2017 121.40 122.52 121.22 122.11 4,485,243 +0.72(+0.59%)
Feb 08, 2017 122.31 122.31 121.20 121.40 4,226,807 -0.61(-0.50%)
Feb 07, 2017 120.33 122.12 120.26 122.01 5,664,994 +1.78(+1.48%)
Feb 06, 2017 119.86 120.31 119.22 120.23 3,876,837 +0.03(+0.02%)
Feb 03, 2017 119.64 120.56 119.57 120.20 4,840,417 +0.85(+0.71%)
Feb 02, 2017 119.12 119.62 118.65 119.36 3,831,672 +0.20(+0.17%)
Feb 01, 2017 119.64 120.12 118.20 119.16 4,088,831 -0.16(-0.13%)
Jan 31, 2017 119.68 120.04 118.69 119.32 6,046,335 -0.88(-0.73%)
Jan 30, 2017 121.00 121.06 119.35 120.19 5,987,546 -1.02(-0.85%)
Jan 27, 2017 122.02 122.52 121.22 121.22 5,093,494 -0.93(-0.76%)
Jan 26, 2017 121.74 122.30 121.36 122.15 4,479,337 +0.25(+0.21%)
Jan 25, 2017 120.50 122.55 120.42 121.89 8,662,596 +1.63(+1.36%)
Jan 24, 2017 117.16 120.33 117.02 120.26 10,166,400 +3.33(+2.85%)
Jan 23, 2017 116.28 117.08 116.23 116.93 8,011,536 +0.33(+0.28%)
Jan 20, 2017 114.73 116.66 113.49 116.60 18,561,406 +2.56(+2.24%)
Jan 19, 2017 114.15 114.48 113.35 114.04 10,091,701 +0.01(+0.01%)
Jan 18, 2017 114.48 115.26 113.96 114.04 5,858,934 -0.75(-0.65%)
Jan 17, 2017 113.96 114.98 113.57 114.78 4,849,116 +0.38(+0.33%)
Jan 13, 2017 114.41 114.41 114.41 0 -0.42(-0.36%)
Jan 12, 2017 114.70 114.86 113.19 114.82 4,282,648 +0.14(+0.12%)
Jan 11, 2017 113.53 114.69 113.22 114.69 5,264,851 +1.52(+1.35%)
Jan 10, 2017 114.84 114.92 113.04 113.16 6,023,585 -1.46(-1.27%)
Jan 09, 2017 115.86 116.09 114.60 114.62 4,665,079 -1.28(-1.11%)
Jan 06, 2017 115.33 116.17 114.53 115.90 4,308,366 +0.57(+0.49%)
Jan 05, 2017 115.71 115.81 114.35 115.34 3,923,163 -0.38(-0.33%)
Jan 04, 2017 114.70 116.14 114.42 115.72 4,945,502 +1.41(+1.24%)
Jan 03, 2017 114.17 114.77 113.50 114.30 4,291,658 +0.82(+0.72%)
Dec 30, 2016 113.48 113.48 113.48 0 -0.42(-0.37%)
Dec 29, 2016 113.50 114.17 113.49 113.90 2,432,638 +0.28(+0.25%)
Dec 28, 2016 114.37 114.68 113.49 113.62 2,570,653 -0.65(-0.57%)
Dec 27, 2016 114.16 114.84 114.07 114.27 2,044,017 +0.29(+0.26%)
Dec 23, 2016 113.98 113.98 113.98 0 -0.24(-0.21%)
Dec 22, 2016 114.42 115.02 113.89 114.22 4,099,342 -0.19(-0.16%)
Dec 21, 2016 113.66 114.82 112.98 114.40 5,229,375 -0.18(-0.16%)
Dec 20, 2016 114.51 115.03 113.80 114.58 3,180,603 +0.63(+0.55%)
Dec 19, 2016 114.06 114.35 113.49 113.95 4,323,472 -0.03(-0.03%)
Dec 16, 2016 115.52 115.62 113.53 113.99 10,415,093 -0.88(-0.77%)
Dec 15, 2016 114.86 116.12 114.71 114.87 4,952,798 -0.33(-0.29%)
Dec 14, 2016 115.11 116.15 114.48 115.21 6,031,568 +0.15(+0.13%)
Dec 13, 2016 113.27 116.19 113.27 115.06 8,573,261 +1.91(+1.69%)
Dec 12, 2016 113.98 114.03 112.86 113.15 4,958,714 -0.70(-0.61%)
Dec 09, 2016 112.93 113.98 112.54 113.85 4,602,940 +0.79(+0.70%)
Dec 08, 2016 112.72 113.49 112.27 113.05 4,777,592 +0.39(+0.35%)
Dec 07, 2016 109.80 112.93 109.66 112.66 6,486,677 +3.03(+2.77%)
Dec 06, 2016 109.48 109.93 108.66 109.63 4,181,449 +0.35(+0.32%)
Dec 05, 2016 109.97 110.17 109.11 109.28 5,041,626 -0.12(-0.11%)
Dec 02, 2016 108.70 109.59 108.30 109.40 4,009,001 +0.14(+0.13%)
Dec 01, 2016 110.72 110.89 108.30 109.27 6,779,125 -1.64(-1.48%)
Nov 30, 2016 111.68 111.99 110.90 110.91 6,432,524 -0.90(-0.80%)
Nov 29, 2016 112.12 112.40 111.46 111.80 4,592,131 -0.68(-0.60%)
Nov 28, 2016 111.58 112.57 111.23 112.48 6,501,161 +0.94(+0.85%)
Nov 25, 2016 110.64 111.57 110.64 111.53 2,348,098 +0.79(+0.72%)
Nov 23, 2016 110.74 110.74 110.74 0 -0.47(-0.42%)
Nov 22, 2016 111.44 111.44 110.72 111.21 4,052,661 -0.07(-0.06%)
Nov 21, 2016 109.86 111.44 109.64 111.28 6,777,356 +1.63(+1.48%)
Nov 18, 2016 109.25 109.88 108.85 109.66 4,361,164 +0.40(+0.37%)
Nov 17, 2016 108.86 109.34 108.64 109.25 3,307,088 +0.35(+0.32%)
Nov 16, 2016 108.34 109.08 108.04 108.90 3,295,126 +0.42(+0.39%)
Nov 15, 2016 108.31 108.81 107.71 108.48 5,083,649 +0.31(+0.29%)
Nov 14, 2016 110.24 110.66 107.73 108.17 7,596,609 -2.09(-1.90%)
Nov 11, 2016 109.37 110.31 108.93 110.26 6,503,981 +0.72(+0.66%)
Nov 10, 2016 107.79 110.18 107.74 109.54 11,285,729 +3.70(+3.49%)
Nov 09, 2016 104.58 106.35 103.45 105.84 7,903,701 -0.25(-0.23%)
Nov 08, 2016 105.67 106.61 104.64 106.09 5,734,341 +0.58(+0.55%)
Nov 07, 2016 104.33 105.77 104.23 105.50 5,529,814 +2.23(+2.16%)
Nov 04, 2016 103.26 104.10 102.90 103.28 3,646,128 +0.04(+0.04%)
Nov 03, 2016 103.33 104.16 102.85 103.24 4,248,845 +0.29(+0.28%)
Nov 02, 2016 103.31 103.90 102.76 102.95 4,537,702 -0.57(-0.55%)
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.