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

3M Co (NY: MMM )

91.83 +0.42 (+0.46%)
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 (%)
Dec 31, 2018 153.11 154.17 151.63 153.27 2,243,378 +0.94(+0.62%)
Dec 28, 2018 154.29 154.69 151.69 152.33 2,873,279 -1.07(-0.70%)
Dec 27, 2018 147.61 153.40 147.11 153.40 3,374,673 +3.57(+2.38%)
Dec 26, 2018 144.29 149.89 142.28 149.83 3,636,867 +6.15(+4.28%)
Dec 24, 2018 146.31 147.64 143.60 143.68 2,796,453 -4.13(-2.79%)
Dec 21, 2018 151.12 153.24 147.72 147.81 8,327,948 -2.92(-1.94%)
Dec 20, 2018 152.12 153.74 149.22 150.73 4,486,790 -2.08(-1.36%)
Dec 19, 2018 157.66 159.46 152.60 152.81 4,056,979 -3.70(-2.36%)
Dec 18, 2018 155.56 158.41 155.37 156.51 3,277,251 +1.40(+0.90%)
Dec 17, 2018 157.54 159.47 154.33 155.11 3,166,413 -2.64(-1.67%)
Dec 14, 2018 160.98 162.15 157.54 157.75 3,074,917 -4.85(-2.98%)
Dec 13, 2018 162.03 162.81 160.50 162.60 2,251,251 +1.87(+1.16%)
Dec 12, 2018 161.37 162.99 160.64 160.73 2,384,932 +1.89(+1.19%)
Dec 11, 2018 161.90 162.49 157.78 158.84 2,202,569 -0.69(-0.43%)
Dec 10, 2018 159.56 160.04 155.77 159.53 2,461,868 +0.06(+0.04%)
Dec 07, 2018 162.99 164.40 158.48 159.47 2,802,544 -3.57(-2.19%)
Dec 06, 2018 160.57 163.36 159.43 163.04 3,717,222 +0.39(+0.24%)
Dec 04, 2018 167.37 167.76 162.56 162.65 3,354,749 -5.28(-3.14%)
Dec 03, 2018 169.90 170.50 166.55 167.93 3,099,610 +0.68(+0.40%)
Nov 30, 2018 164.39 167.25 164.08 167.25 3,943,005 +2.70(+1.64%)
Nov 29, 2018 164.00 165.58 163.02 164.55 1,947,040 +0.18(+0.11%)
Nov 28, 2018 162.48 164.38 160.42 164.37 2,715,510 +2.94(+1.82%)
Nov 27, 2018 160.17 161.94 158.29 161.44 2,585,303 +0.67(+0.41%)
Nov 26, 2018 159.73 162.35 158.73 160.77 2,885,307 +2.46(+1.56%)
Nov 23, 2018 159.08 159.82 158.30 158.31 1,243,020 -1.52(-0.95%)
Nov 21, 2018 159.83 159.83 159.83 0 -0.37(-0.23%)
Nov 20, 2018 162.65 163.09 159.94 160.20 3,350,879 -4.05(-2.47%)
Nov 19, 2018 166.05 166.22 163.28 164.25 4,029,044 -2.73(-1.64%)
Nov 16, 2018 162.38 167.60 161.87 166.98 3,279,781 +3.27(+2.00%)
Nov 15, 2018 157.98 163.89 156.79 163.71 3,951,400 +5.47(+3.46%)
Nov 14, 2018 160.43 160.62 156.83 158.24 3,493,530 -0.25(-0.16%)
Nov 13, 2018 157.81 160.49 157.52 158.49 2,710,340 +1.06(+0.68%)
Nov 12, 2018 160.25 160.41 157.00 157.43 3,162,124 -3.24(-2.02%)
Nov 09, 2018 162.99 162.99 159.55 160.67 3,040,469 -2.37(-1.46%)
Nov 08, 2018 160.59 163.20 160.37 163.04 3,158,021 +2.22(+1.38%)
Nov 07, 2018 157.55 160.91 156.12 160.82 3,059,555 +4.79(+3.07%)
Nov 06, 2018 154.41 156.20 154.20 156.04 2,378,366 +1.64(+1.06%)
Nov 05, 2018 154.60 155.44 153.57 154.40 3,575,392 +0.35(+0.23%)
Nov 02, 2018 154.73 155.37 153.08 154.05 3,842,015 +0.47(+0.31%)
Nov 01, 2018 152.29 154.37 151.87 153.57 2,806,854 +1.57(+1.03%)
Oct 31, 2018 152.36 153.50 151.53 152.01 3,440,684 +0.36(+0.24%)
Oct 30, 2018 149.27 151.87 147.81 151.65 3,654,281 +3.21(+2.16%)
Oct 29, 2018 150.08 150.91 146.34 148.44 3,589,086 +0.67(+0.45%)
Oct 26, 2018 146.46 149.13 145.39 147.77 4,438,544 -0.03(-0.02%)
Oct 25, 2018 149.06 149.79 145.70 147.80 4,388,467 +0.36(+0.24%)
Oct 24, 2018 153.48 154.17 146.98 147.44 6,262,000 -6.40(-4.16%)
Oct 23, 2018 150.84 155.71 147.41 153.84 10,333,045 -7.04(-4.38%)
Oct 22, 2018 160.79 162.51 159.54 160.88 4,083,937 +1.21(+0.76%)
Oct 19, 2018 159.89 160.67 158.49 159.67 3,964,300 -0.42(-0.26%)
Oct 18, 2018 161.66 161.81 158.51 160.09 2,928,190 -2.04(-1.26%)
Oct 17, 2018 161.22 162.80 160.15 162.13 2,283,233 +0.48(+0.30%)
Oct 16, 2018 160.16 161.81 159.18 161.65 2,427,567 +2.71(+1.70%)
Oct 15, 2018 158.05 160.35 157.73 158.94 2,268,952 +0.57(+0.36%)
Oct 12, 2018 160.49 161.83 156.54 158.38 3,502,196 +1.20(+0.76%)
Oct 11, 2018 160.97 162.12 157.00 157.18 4,377,239 -4.33(-2.68%)
Oct 10, 2018 167.13 167.13 161.03 161.51 4,411,932 -6.61(-3.93%)
Oct 09, 2018 169.92 170.26 167.49 168.12 3,689,150 -3.16(-1.84%)
Oct 08, 2018 170.28 171.44 169.59 171.27 2,086,109 +0.94(+0.55%)
Oct 05, 2018 171.26 171.80 168.63 170.33 2,679,122 -0.52(-0.30%)
Oct 04, 2018 171.66 172.30 169.41 170.85 2,105,904 -1.53(-0.89%)
Oct 03, 2018 172.57 173.65 171.73 172.38 2,677,673 +0.04(+0.02%)
Oct 02, 2018 169.68 172.45 169.46 172.34 2,189,528 +2.81(+1.66%)
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.