Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Schlumberger Ltd (NY: SLB )

43.20 +0.07 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Jun 5, 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 (%)
Nov 29, 2002 7.704 7.854 7.695 7.810 3,439,620 +0.14(+1.84%)
Nov 27, 2002 7.510 7.688 7.446 7.668 5,009,136 +0.25(+3.40%)
Nov 26, 2002 7.545 7.571 7.395 7.416 7,844,747 -0.19(-2.55%)
Nov 25, 2002 7.663 7.663 7.499 7.610 6,983,213 -0.07(-0.87%)
Nov 22, 2002 7.836 7.843 7.589 7.677 8,090,090 -0.07(-0.87%)
Nov 21, 2002 7.502 7.811 7.502 7.744 11,118,633 +0.24(+3.25%)
Nov 20, 2002 7.338 7.554 7.338 7.501 16,181,314 +0.16(+2.24%)
Nov 19, 2002 7.324 7.469 7.292 7.337 4,981,088 -0.03(-0.43%)
Nov 18, 2002 7.416 7.483 7.236 7.368 4,721,580 -0.02(-0.26%)
Nov 15, 2002 7.245 7.412 7.165 7.388 6,049,153 +0.10(+1.31%)
Nov 14, 2002 6.989 7.333 6.989 7.292 9,046,815 +0.31(+4.37%)
Nov 13, 2002 7.218 7.393 6.862 6.987 12,874,281 -0.21(-2.92%)
Nov 12, 2002 7.298 7.333 7.148 7.197 5,299,241 -0.02(-0.34%)
Nov 11, 2002 7.368 7.478 7.167 7.222 6,003,824 -0.21(-2.87%)
Nov 08, 2002 7.481 7.532 7.352 7.435 6,590,551 -0.01(-0.19%)
Nov 07, 2002 7.610 7.713 7.423 7.450 9,086,761 -0.19(-2.47%)
Nov 06, 2002 7.527 7.674 7.474 7.638 16,610,806 +0.22(+2.93%)
Nov 05, 2002 7.174 7.421 7.134 7.421 9,157,588 +0.16(+2.26%)
Nov 04, 2002 7.407 7.518 7.202 7.257 9,491,039 -0.15(-2.00%)
Nov 01, 2002 7.044 7.474 7.008 7.405 9,295,275 +0.33(+4.61%)
Oct 31, 2002 7.187 7.342 7.061 7.079 7,236,772 -0.11(-1.47%)
Oct 30, 2002 6.883 7.254 6.872 7.185 9,607,195 +0.38(+5.58%)
Oct 29, 2002 6.982 7.021 6.708 6.805 11,233,655 -0.17(-2.50%)
Oct 28, 2002 7.024 7.180 6.839 6.980 11,447,835 -0.01(-0.15%)
Oct 25, 2002 7.254 7.254 6.906 6.991 9,647,708 -0.28(-3.79%)
Oct 24, 2002 7.668 7.668 7.190 7.266 12,708,264 -0.30(-3.94%)
Oct 23, 2002 7.112 7.589 7.088 7.564 14,390,819 +0.43(+6.09%)
Oct 22, 2002 7.059 7.220 7.026 7.130 13,471,207 +0.06(+0.82%)
Oct 21, 2002 7.059 7.111 6.992 7.072 11,219,773 -0.11(-1.52%)
Oct 18, 2002 6.883 7.236 6.883 7.181 19,051,772 +0.53(+7.93%)
Oct 17, 2002 6.724 6.890 6.548 6.654 11,500,813 -0.01(-0.21%)
Oct 16, 2002 6.899 6.934 6.641 6.668 8,991,571 -0.23(-3.35%)
Oct 15, 2002 6.830 6.901 6.655 6.899 10,688,291 +0.27(+4.02%)
Oct 14, 2002 6.474 6.654 6.378 6.632 5,744,599 +0.16(+2.48%)
Oct 11, 2002 6.253 6.518 6.181 6.472 8,828,103 +0.28(+4.56%)
Oct 10, 2002 6.027 6.196 5.895 6.189 11,492,597 +0.14(+2.33%)
Oct 09, 2002 6.255 6.459 6.018 6.048 11,227,989 -0.34(-5.36%)
Oct 08, 2002 6.433 6.574 6.230 6.391 9,434,095 -0.12(-1.82%)
Oct 07, 2002 6.562 6.682 6.468 6.509 7,686,096 -0.05(-0.78%)
Oct 04, 2002 6.812 6.901 6.466 6.560 10,504,992 -0.33(-4.81%)
Oct 03, 2002 6.920 7.158 6.805 6.892 6,965,931 -0.03(-0.41%)
Oct 02, 2002 6.865 7.227 6.839 6.920 11,296,833 -0.21(-2.99%)
Oct 01, 2002 6.830 7.197 6.685 7.134 8,401,727 +0.35(+5.10%)
Sep 30, 2002 6.892 6.927 6.698 6.788 11,120,616 -0.24(-3.42%)
Sep 27, 2002 7.195 7.319 6.992 7.028 6,724,838 -0.21(-2.88%)
Sep 26, 2002 6.931 7.307 6.883 7.236 12,797,789 +0.39(+5.70%)
Sep 25, 2002 6.804 6.938 6.571 6.846 13,813,725 +0.12(+1.81%)
Sep 24, 2002 6.932 6.966 6.671 6.724 8,510,517 -0.21(-2.98%)
Sep 23, 2002 6.971 7.051 6.823 6.931 7,142,714 +0.00(+0.05%)
Sep 20, 2002 7.031 7.077 6.849 6.927 8,783,341 -0.02(-0.28%)
Sep 19, 2002 7.059 7.284 6.931 6.947 14,758,267 -0.34(-4.72%)
Sep 18, 2002 7.363 7.538 7.232 7.291 6,876,407 -0.05(-0.65%)
Sep 17, 2002 7.351 7.458 7.257 7.338 6,181,457 -0.18(-2.39%)
Sep 16, 2002 7.522 7.654 7.430 7.518 5,657,907 -0.00(-0.05%)
Sep 13, 2002 7.360 7.589 7.296 7.522 5,240,030 +0.13(+1.72%)
Sep 12, 2002 7.642 7.695 7.342 7.395 5,143,990 -0.28(-3.61%)
Sep 11, 2002 7.818 7.845 7.691 7.672 4,376,796 -0.03(-0.39%)
Sep 10, 2002 7.518 7.765 7.518 7.702 6,489,694 +0.18(+2.44%)
Sep 09, 2002 7.455 7.573 7.300 7.518 5,445,427 +0.06(+0.85%)
Sep 06, 2002 7.342 7.492 7.324 7.455 424,959 +0.28(+3.96%)
Sep 05, 2002 7.236 7.375 7.125 7.171 7,700,261 -0.10(-1.41%)
Sep 04, 2002 7.162 7.307 6.939 7.273 7,994,333 +0.16(+2.18%)
Sep 03, 2002 7.420 7.446 7.088 7.118 8,961,823 -0.51(-6.67%)
Aug 30, 2002 7.548 7.765 7.524 7.626 5,318,506 +0.05(+0.72%)
Aug 29, 2002 7.510 7.735 7.455 7.571 42,439,260 -0.07(-0.92%)
Aug 28, 2002 7.690 7.801 7.545 7.642 7,752,673 -0.15(-1.88%)
Aug 27, 2002 8.092 8.097 7.661 7.788 7,521,211 -0.19(-2.35%)
Aug 26, 2002 7.721 8.014 7.624 7.975 7,337,629 +0.29(+3.79%)
Aug 23, 2002 7.704 7.907 7.633 7.684 10,235,851 -0.08(-1.05%)
Aug 22, 2002 7.243 7.825 7.211 7.765 11,391,457 +0.51(+7.00%)
Aug 21, 2002 7.236 7.321 7.081 7.257 1,246,547 -0.07(-0.94%)
Aug 20, 2002 7.508 7.508 7.236 7.326 10,685,741 -0.26(-3.47%)
Aug 16, 2002 7.660 7.660 7.455 7.589 7,800,835 -0.14(-1.83%)
Aug 15, 2002 7.319 7.765 7.308 7.730 12,253,274 +0.36(+4.91%)
Aug 14, 2002 7.104 7.368 6.945 7.368 7,554,925 +0.37(+5.32%)
Aug 13, 2002 7.218 7.333 6.987 6.996 8,676,534 -0.29(-4.02%)
Aug 12, 2002 7.051 7.377 6.918 7.289 7,031,658 +0.70(+10.63%)
Aug 07, 2002 6.671 6.671 6.329 6.588 11,086,620 -0.06(-0.88%)
Aug 06, 2002 6.495 6.839 6.495 6.647 7,708,193 +0.25(+3.92%)
Aug 05, 2002 6.669 6.804 6.378 6.396 7,975,918 -0.31(-4.63%)
Aug 02, 2002 6.989 7.067 6.613 6.707 10,349,174 -0.29(-4.19%)
Aug 01, 2002 7.315 7.483 6.969 7.000 16,019,263 -0.58(-7.60%)
Jul 31, 2002 7.755 7.757 7.423 7.575 8,496,068 -0.13(-1.65%)
Jul 30, 2002 7.552 7.764 7.395 7.702 10,209,787 +0.15(+1.94%)
Jul 29, 2002 7.192 7.571 7.178 7.555 9,642,891 +0.41(+5.70%)
Jul 26, 2002 7.194 7.308 7.042 7.148 9,206,033 -0.04(-0.61%)
Jul 25, 2002 7.139 7.439 7.029 7.192 11,928,322 +0.03(+0.37%)
Jul 24, 2002 6.435 7.222 6.429 7.165 12,848,217 +0.53(+7.98%)
Jul 23, 2002 6.883 7.022 6.609 6.636 10,311,211 -0.26(-3.84%)
Jul 22, 2002 7.291 7.409 6.807 6.901 13,385,932 -0.56(-7.57%)
Jul 19, 2002 7.721 7.721 7.236 7.465 12,079,041 -0.04(-0.47%)
Jul 17, 2002 7.633 7.735 7.386 7.501 9,933,847 -0.13(-1.71%)
Jul 12, 2002 7.660 7.794 7.465 7.631 8,236,843 +0.00(+0.05%)
Jul 11, 2002 7.598 7.695 7.442 7.628 11,291,733 -0.08(-1.08%)
Jul 10, 2002 8.004 8.110 7.674 7.711 9,065,797 -0.19(-2.41%)
Jul 09, 2002 7.953 7.953 7.901 7.901 7,332,813 -0.05(-0.64%)
Jul 08, 2002 8.245 8.215 7.995 7.953 6,280,897 -0.29(-3.55%)
Jul 05, 2002 8.247 8.277 8.136 8.245 3,779,587 +0.13(+1.57%)
Jul 04, 2002 8.004 8.154 7.748 8.118 7,169,345 +0.00(+0.00%)
Jul 03, 2002 8.004 8.154 7.748 8.118 7,167,645 +0.07(+0.88%)
Jul 02, 2002 8.260 8.316 7.901 8.048 7,541,609 -0.17(-2.06%)
Jul 01, 2002 7.995 8.366 7.995 8.217 8,473,970 +0.01(+0.13%)
Jun 28, 2002 8.427 8.546 8.171 8.207 12,170,549 -0.24(-2.80%)
Jun 27, 2002 8.613 8.646 8.339 8.443 7,677,313 -0.15(-1.75%)
Jun 26, 2002 8.560 8.613 8.388 8.593 8,179,898 +0.01(+0.06%)
Jun 25, 2002 8.868 8.913 8.577 8.588 7,342,729 -0.07(-0.86%)
Jun 21, 2002 8.778 8.868 8.595 8.662 12,961,540 -0.10(-1.17%)
Jun 20, 2002 8.683 8.868 8.607 8.764 10,391,670 +0.21(+2.46%)
Jun 19, 2002 8.533 8.711 8.500 8.554 7,988,950 -0.07(-0.78%)
Jun 18, 2002 8.727 8.791 8.570 8.621 5,037,466 -0.18(-2.01%)
Jun 17, 2002 8.718 8.858 8.674 8.798 5,963,878 +0.24(+2.76%)
Jun 14, 2002 8.436 8.613 8.348 8.561 7,429,704 +0.05(+0.64%)
Jun 12, 2002 8.366 8.517 8.268 8.507 10,894,255 +0.23(+2.84%)
Jun 11, 2002 8.586 8.586 8.231 8.272 8,059,493 -0.24(-2.86%)
Jun 10, 2002 8.613 8.814 8.494 8.516 5,083,362 -0.19(-2.23%)
Jun 07, 2002 8.648 8.842 8.473 8.710 10,330,192 +0.08(+0.98%)
Jun 06, 2002 8.771 8.824 8.385 8.625 13,045,398 -0.02(-0.27%)
Jun 05, 2002 8.701 8.715 8.411 8.648 12,962,106 -0.47(-5.11%)
May 31, 2002 9.174 9.266 9.098 9.114 7,222,323 -0.11(-1.17%)
May 28, 2002 9.195 9.264 9.126 9.221 6,705,290 +0.07(+0.77%)
May 27, 2002 9.248 9.281 9.056 9.151 8,707,981 +0.00(+0.00%)
May 24, 2002 9.248 9.281 9.056 9.151 8,705,148 -0.17(-1.86%)
May 23, 2002 9.384 9.433 9.209 9.324 8,897,796 -0.03(-0.32%)
May 22, 2002 9.137 9.451 9.137 9.354 13,022,451 +0.07(+0.74%)
May 21, 2002 9.557 9.601 9.285 9.285 10,163,325 -0.41(-4.21%)
May 20, 2002 9.672 9.742 9.582 9.693 5,746,298 -0.01(-0.15%)
May 17, 2002 9.716 9.777 9.550 9.707 8,168,849 -0.10(-0.99%)
May 16, 2002 9.732 9.850 9.707 9.804 6,872,440 +0.07(+0.74%)
May 15, 2002 9.751 9.894 9.650 9.732 10,020,539 -0.04(-0.45%)
May 14, 2002 9.979 9.989 9.677 9.776 11,499,113 -0.20(-2.03%)
May 13, 2002 9.760 10.01 9.680 9.979 6,064,735 +0.18(+1.87%)
May 10, 2002 9.680 9.910 9.680 9.795 7,457,468 +0.13(+1.31%)
May 09, 2002 9.910 9.936 9.654 9.668 6,387,704 -0.28(-2.79%)
May 08, 2002 9.769 10.02 9.760 9.945 7,394,857 +0.41(+4.29%)
May 07, 2002 9.530 9.647 9.407 9.536 7,042,424 -0.03(-0.31%)
May 06, 2002 9.892 9.912 9.539 9.566 8,295,770 -0.49(-4.85%)
May 03, 2002 10.14 10.32 9.956 10.05 8,883,348 +0.00(+0.02%)
May 02, 2002 9.814 10.07 9.807 10.05 28,330 +0.13(+1.26%)
May 01, 2002 9.597 9.963 9.566 9.926 9,521,353 +0.26(+2.72%)
Apr 30, 2002 9.892 9.954 9.663 9.663 6,805,013 -0.20(-2.06%)
Apr 29, 2002 9.910 9.998 9.832 9.866 8,828,670 -0.16(-1.60%)
Apr 26, 2002 9.883 10.07 9.784 10.03 9,380,267 +0.16(+1.63%)
Apr 25, 2002 9.654 9.897 9.560 9.866 9,714,001 +0.21(+2.19%)
Apr 24, 2002 9.513 9.742 9.407 9.654 7,208,725 -0.01(-0.09%)
Apr 23, 2002 9.573 9.691 9.511 9.663 8,349,599 +0.08(+0.79%)
Apr 22, 2002 9.710 9.806 9.490 9.587 9,347,403 -0.17(-1.79%)
Apr 19, 2002 9.818 9.839 9.619 9.762 9,061,547 -0.12(-1.23%)
Apr 18, 2002 9.866 10.01 9.726 9.883 9,732,416 -0.01(-0.07%)
Apr 17, 2002 9.878 9.926 9.751 9.890 10,079,183 +0.20(+2.08%)
Apr 16, 2002 9.640 9.874 9.548 9.689 9,488,773 +0.07(+0.70%)
Apr 15, 2002 9.521 9.656 9.460 9.622 9,302,357 +0.31(+3.32%)
Apr 12, 2002 9.521 9.539 9.154 9.313 15,633,400 -0.37(-3.77%)
Apr 11, 2002 9.574 9.813 9.553 9.679 7,894,042 +0.02(+0.18%)
Apr 10, 2002 9.442 9.742 9.442 9.661 8,842,268 +0.10(+1.07%)
Apr 09, 2002 9.650 9.679 9.513 9.559 6,546,922 -0.09(-0.95%)
Apr 08, 2002 9.857 9.882 9.601 9.650 8,261,207 +0.05(+0.53%)
Apr 05, 2002 9.912 9.968 9.548 9.599 11,726,608 -0.29(-2.94%)
Apr 04, 2002 10.12 10.12 9.765 9.890 9,263,828 -0.11(-1.06%)
Apr 03, 2002 10.15 10.17 9.945 9.996 8,359,798 -0.27(-2.60%)
Apr 02, 2002 10.27 10.39 10.20 10.26 9,424,462 -0.01(-0.07%)
Apr 01, 2002 10.55 10.57 10.24 10.27 13,960,760 -0.11(-1.07%)
Mar 29, 2002 10.37 10.46 10.31 10.38 6,848,359 +0.00(+0.00%)
Mar 28, 2002 10.37 10.46 10.31 10.38 6,788,865 -0.02(-0.19%)
Mar 27, 2002 10.26 10.41 10.24 10.40 9,968,410 +0.27(+2.70%)
Mar 26, 2002 10.11 10.19 9.899 10.13 6,977,264 +0.11(+1.07%)
Mar 25, 2002 10.06 10.23 10.01 10.02 7,313,548 -0.07(-0.67%)
Mar 22, 2002 10.35 10.35 10.04 10.09 11,409,872 -0.51(-4.83%)
Mar 21, 2002 10.45 10.62 10.37 10.60 6,300,445 +0.15(+1.44%)
Mar 20, 2002 10.53 10.76 10.43 10.45 7,209,575 -0.21(-1.99%)
Mar 19, 2002 10.64 10.68 10.50 10.66 8,881,931 +0.00(+0.00%)
Mar 18, 2002 10.52 10.80 10.45 10.66 12,347,899 +0.02(+0.17%)
Mar 15, 2002 10.50 10.66 10.38 10.64 9,623,060 +0.22(+2.12%)
Mar 14, 2002 10.34 10.44 10.16 10.42 7,907,358 +0.09(+0.91%)
Mar 13, 2002 10.85 10.87 10.31 10.33 12,243,359 -0.22(-2.06%)
Mar 12, 2002 10.24 10.55 10.20 10.55 28,330 +0.18(+1.74%)
Mar 11, 2002 10.38 10.48 10.25 10.37 9,374,884 +0.10(+1.01%)
Mar 08, 2002 10.50 10.55 10.15 10.26 13,625,893 -0.39(-3.66%)
Mar 07, 2002 10.94 11.02 10.56 10.65 10,288,263 -0.20(-1.87%)
Mar 06, 2002 10.57 10.85 10.40 10.85 11,741,623 +0.18(+1.72%)
Mar 05, 2002 10.62 10.74 10.50 10.67 9,547,417 +0.05(+0.45%)
Mar 04, 2002 10.48 10.67 10.42 10.62 12,783,623 +0.24(+2.28%)
Mar 01, 2002 10.35 10.42 9.883 10.39 8,611,940 +0.11(+1.10%)
Feb 28, 2002 10.14 10.41 10.14 10.27 8,220,978 +0.14(+1.43%)
Feb 27, 2002 10.31 10.40 10.04 10.13 8,176,215 -0.17(-1.64%)
Feb 26, 2002 10.52 10.52 10.27 10.30 13,074,012 -0.23(-2.23%)
Feb 25, 2002 10.24 10.57 10.21 10.53 16,972,872 +0.41(+4.06%)
Feb 22, 2002 9.839 10.22 9.742 10.12 42,722,568 +0.34(+3.45%)
Feb 21, 2002 9.689 9.947 9.677 9.784 10,952,332 +0.18(+1.91%)
Feb 20, 2002 9.654 9.707 9.509 9.601 7,273,885 -0.12(-1.25%)
Feb 19, 2002 9.672 9.795 9.442 9.723 7,722,925 -0.14(-1.45%)
Feb 18, 2002 9.804 9.984 9.754 9.866 8,336,000 +0.00(+0.00%)
Feb 15, 2002 9.804 9.984 9.754 9.866 8,326,084 +0.11(+1.16%)
Feb 14, 2002 9.839 9.927 9.693 9.753 7,975,918 -0.03(-0.31%)
Feb 13, 2002 9.691 9.883 9.552 9.783 8,688,150 +0.08(+0.78%)
Feb 12, 2002 9.848 9.989 9.636 9.707 10,008,923 -0.15(-1.54%)
Feb 11, 2002 9.477 9.892 9.416 9.859 8,443,090 +0.35(+3.66%)
Feb 08, 2002 9.327 9.569 9.278 9.511 5,575,465 +0.14(+1.55%)
Feb 07, 2002 9.460 9.546 9.364 9.366 5,964,161 -0.25(-2.55%)
Feb 06, 2002 9.486 9.830 9.469 9.612 8,070,259 +0.15(+1.62%)
Feb 05, 2002 9.507 9.590 9.283 9.458 6,987,746 +0.02(+0.22%)
Feb 04, 2002 9.744 9.756 9.301 9.437 9,728,733 -0.31(-3.13%)
Feb 01, 2002 9.950 9.993 9.672 9.742 11,279,268 -0.21(-2.11%)
Jan 31, 2002 9.612 9.964 9.604 9.952 11,956,369 +0.36(+3.79%)
Jan 30, 2002 9.213 9.643 9.177 9.589 7,892,626 +0.32(+3.43%)
Jan 29, 2002 9.354 9.382 9.223 9.271 7,419,221 -0.20(-2.16%)
Jan 28, 2002 9.583 9.599 9.407 9.476 9,006,019 -0.16(-1.65%)
Jan 25, 2002 9.394 9.707 9.359 9.634 9,819,108 +0.24(+2.55%)
Jan 24, 2002 9.116 9.407 9.027 9.394 9,044,832 +0.28(+3.08%)
Jan 23, 2002 8.789 9.133 8.738 9.114 8,899,213 +0.38(+4.32%)
Jan 22, 2002 8.763 8.955 8.692 8.736 6,762,518 -0.02(-0.24%)
Jan 21, 2002 8.868 8.936 8.720 8.757 7,190,310 +0.00(+0.00%)
Jan 18, 2002 8.868 8.936 8.720 8.757 7,190,310 -0.07(-0.76%)
Jan 17, 2002 8.899 8.930 8.674 8.824 6,922,019 +0.04(+0.40%)
Jan 16, 2002 9.001 9.003 7.765 8.789 10,287,980 -0.35(-3.79%)
Jan 15, 2002 8.967 9.202 8.967 9.135 6,303,845 +0.17(+1.87%)
Jan 14, 2002 8.957 9.052 8.872 8.967 7,117,783 -0.11(-1.19%)
Jan 11, 2002 9.133 9.221 9.010 9.075 9,605,212 -0.20(-2.15%)
Jan 10, 2002 9.336 9.356 9.128 9.274 7,130,816 -0.42(-4.37%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.