Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

International Business Machines (NY: IBM )

213.72 +0.03 (+0.01%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jun 28, 2024 169.37 171.96 169.05 171.45 4,230,138 +2.08(+1.23%)
Jun 27, 2024 169.64 171.00 169.00 169.37 2,918,970 -1.01(-0.59%)
Jun 26, 2024 169.79 171.18 168.93 170.38 2,803,270 -0.72(-0.42%)
Jun 25, 2024 173.62 174.23 169.93 171.10 4,153,621 -2.39(-1.38%)
Jun 24, 2024 173.48 176.91 172.64 173.49 4,906,042 +2.53(+1.48%)
Jun 21, 2024 172.46 173.44 169.91 170.97 10,293,168 -1.45(-0.84%)
Jun 20, 2024 172.57 172.77 169.74 172.41 4,782,745 +3.34(+1.98%)
Jun 18, 2024 168.53 169.27 166.92 169.07 3,416,063 +1.04(+0.62%)
Jun 17, 2024 167.30 168.25 166.05 168.03 3,267,826 +0.29(+0.17%)
Jun 14, 2024 166.83 168.00 165.78 167.74 2,802,015 +0.09(+0.05%)
Jun 13, 2024 167.54 168.12 166.88 167.65 3,557,297 +0.12(+0.07%)
Jun 12, 2024 169.86 170.97 166.64 167.53 3,552,853 -0.32(-0.19%)
Jun 11, 2024 168.51 168.53 165.36 167.85 2,976,844 -1.05(-0.62%)
Jun 10, 2024 168.08 169.28 167.42 168.90 3,474,593 +0.37(+0.22%)
Jun 07, 2024 166.72 169.82 166.60 168.54 3,505,894 +1.79(+1.08%)
Jun 06, 2024 165.93 166.98 165.35 166.74 2,226,433 +0.81(+0.49%)
Jun 05, 2024 164.97 166.34 164.34 165.93 3,121,185 +1.56(+0.95%)
Jun 04, 2024 163.17 164.96 162.46 164.37 2,616,787 +0.53(+0.32%)
Jun 03, 2024 165.10 165.33 162.11 163.85 2,799,627 -1.56(-0.94%)
May 31, 2024 164.26 165.52 162.42 165.40 4,950,366 +1.21(+0.74%)
May 30, 2024 164.12 165.28 162.81 164.19 3,886,317 -1.41(-0.85%)
May 29, 2024 166.54 167.17 164.77 165.60 4,239,113 -2.59(-1.54%)
May 28, 2024 168.96 169.60 167.19 168.19 2,652,588 -1.22(-0.72%)
May 24, 2024 169.99 170.52 168.73 169.41 2,610,464 +0.22(+0.13%)
May 23, 2024 173.87 173.94 168.96 169.19 3,370,051 -2.99(-1.74%)
May 22, 2024 171.89 173.47 171.26 172.18 3,322,771 +0.22(+0.13%)
May 21, 2024 168.47 173.45 168.47 171.97 6,516,233 +3.52(+2.09%)
May 20, 2024 167.53 168.69 166.92 168.45 2,749,625 +0.88(+0.53%)
May 17, 2024 167.50 167.64 165.88 167.56 2,982,492 +0.06(+0.04%)
May 16, 2024 166.80 168.16 166.34 167.50 3,525,437 +0.70(+0.42%)
May 15, 2024 166.48 166.89 165.89 166.80 4,506,430 +0.89(+0.54%)
May 14, 2024 166.41 166.67 165.04 165.91 2,623,554 -0.20(-0.12%)
May 13, 2024 166.05 166.60 165.31 166.11 2,435,817 +0.41(+0.25%)
May 10, 2024 165.68 166.61 164.88 165.70 2,275,099 +0.87(+0.53%)
May 09, 2024 166.05 166.10 164.44 164.83 4,303,644 -1.94(-1.17%)
May 08, 2024 164.92 167.12 164.81 166.77 3,583,718 +1.49(+0.90%)
May 07, 2024 165.89 166.17 164.85 165.28 3,214,407 -0.23(-0.14%)
May 06, 2024 163.43 165.56 163.32 165.50 4,301,054 +2.85(+1.75%)
May 03, 2024 161.96 163.54 161.91 162.66 3,464,299 +1.00(+0.62%)
May 02, 2024 161.32 161.84 159.62 161.66 3,904,841 +0.26(+0.16%)
May 01, 2024 162.64 163.21 161.28 161.40 4,105,839 -1.74(-1.07%)
Apr 30, 2024 163.42 163.69 162.22 163.14 6,123,653 -1.21(-0.73%)
Apr 29, 2024 164.32 165.12 163.16 164.35 5,360,519 +0.30(+0.18%)
Apr 26, 2024 164.42 164.78 162.68 164.05 9,152,355 -1.75(-1.05%)
Apr 25, 2024 165.10 169.27 162.61 165.80 17,011,956 -14.91(-8.25%)
Apr 24, 2024 179.80 180.90 178.06 180.71 7,726,636 +1.88(+1.05%)
Apr 23, 2024 179.37 181.28 175.70 178.84 6,073,701 +0.28(+0.16%)
Apr 22, 2024 179.09 179.94 177.13 178.55 3,132,410 +0.31(+0.18%)
Apr 19, 2024 179.07 179.43 177.25 178.24 3,094,982 +0.11(+0.06%)
Apr 18, 2024 178.99 180.08 176.85 178.13 2,940,663 -1.60(-0.89%)
Apr 17, 2024 180.77 181.27 178.43 179.73 3,059,287 -0.64(-0.35%)
Apr 16, 2024 182.17 182.29 179.49 180.37 4,557,366 +2.45(+1.38%)
Apr 15, 2024 182.15 184.03 177.55 177.91 3,593,989 -1.00(-0.56%)
Apr 12, 2024 180.61 181.76 178.34 178.91 3,613,929 -3.56(-1.95%)
Apr 11, 2024 182.61 183.35 181.18 182.48 2,913,786 -0.14(-0.08%)
Apr 10, 2024 183.97 184.46 182.10 182.61 3,139,637 -3.21(-1.73%)
Apr 09, 2024 187.03 187.73 183.22 185.82 2,846,848 -0.50(-0.27%)
Apr 08, 2024 185.75 186.74 185.43 186.32 2,728,518 +0.67(+0.36%)
Apr 05, 2024 185.12 186.81 184.56 185.66 2,052,052 +1.18(+0.64%)
Apr 04, 2024 188.46 189.72 183.89 184.48 3,038,655 -2.91(-1.55%)
Apr 03, 2024 185.13 187.83 185.01 187.38 2,879,127 +1.98(+1.07%)
Apr 02, 2024 185.66 186.31 184.15 185.40 2,743,466 -0.93(-0.50%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.