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

Abb Ltd ADR (NY: ABB )

37.13 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 22, 2023 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 2.669 2.716 2.614 2.685 181,977 +0.21(+8.63%)
Nov 27, 2002 2.408 2.519 2.408 2.472 214,143 +0.14(+6.10%)
Nov 26, 2002 2.408 2.408 2.274 2.329 498,064 -0.17(-6.94%)
Nov 25, 2002 2.535 2.566 2.472 2.503 933,316 +0.15(+6.38%)
Nov 22, 2002 2.369 2.472 2.345 2.353 930,277 +0.12(+5.30%)
Nov 21, 2002 2.140 2.235 2.132 2.235 490,339 +0.17(+8.02%)
Nov 20, 2002 2.006 2.093 1.974 2.069 228,833 +0.06(+3.15%)
Nov 19, 2002 2.006 2.022 1.943 2.006 467,164 -0.02(-0.78%)
Nov 18, 2002 1.990 2.037 1.982 2.022 590,382 +0.17(+8.94%)
Nov 15, 2002 1.793 1.856 1.753 1.856 303,169 +0.14(+8.29%)
Nov 14, 2002 1.674 1.729 1.658 1.714 257,706 +0.17(+10.71%)
Nov 13, 2002 1.556 1.579 1.477 1.548 219,082 -0.07(-4.39%)
Nov 12, 2002 1.579 1.690 1.564 1.619 327,230 +0.00(+0.00%)
Nov 11, 2002 1.690 1.698 1.540 1.619 888,866 -0.16(-8.89%)
Nov 08, 2002 1.714 1.800 1.666 1.777 868,731 +0.17(+10.84%)
Nov 07, 2002 1.611 1.658 1.587 1.603 660,159 -0.06(-3.33%)
Nov 06, 2002 1.603 1.658 1.500 1.658 1,180,132 +0.28(+20.69%)
Nov 05, 2002 1.382 1.421 1.327 1.374 1,084,268 +0.07(+5.45%)
Nov 04, 2002 1.279 1.374 1.256 1.303 1,772,288 +0.20(+17.86%)
Nov 01, 2002 1.027 1.129 0.9081 1.106 4,832,477 +0.03(+2.94%)
Oct 31, 2002 1.106 1.106 1.042 1.074 724,238 +0.07(+7.09%)
Oct 30, 2002 0.9476 1.027 0.9081 1.003 386,623 +0.03(+3.25%)
Oct 29, 2002 0.9397 0.9871 0.9160 0.9713 642,177 +0.07(+7.89%)
Oct 28, 2002 0.9634 0.9634 0.8686 0.9002 808,325 -0.09(-8.80%)
Oct 25, 2002 1.011 1.050 0.9871 0.9871 1,442,651 -0.02(-1.57%)
Oct 24, 2002 1.019 1.027 0.9397 1.003 2,317,841 -0.04(-3.79%)
Oct 23, 2002 1.019 1.106 0.8844 1.042 2,365,963 -0.15(-12.58%)
Oct 22, 2002 1.303 1.303 1.098 1.192 1,637,926 -1.37(-53.54%)
Oct 17, 2002 2.582 2.606 2.495 2.566 35,838 +0.14(+5.86%)
Oct 16, 2002 2.408 2.527 2.408 2.424 32,799 -0.13(-5.25%)
Oct 15, 2002 2.503 2.558 2.487 2.558 41,030 +0.24(+10.20%)
Oct 14, 2002 2.172 2.322 2.172 2.322 55,593 -0.01(-0.34%)
Oct 11, 2002 2.172 2.401 2.172 2.329 55,593 +0.24(+11.32%)
Oct 10, 2002 1.895 2.132 1.856 2.093 205,278 +0.25(+13.73%)
Oct 09, 2002 1.777 1.895 1.714 1.840 82,694 -0.09(-4.90%)
Oct 08, 2002 2.022 2.022 1.871 1.935 80,921 -0.16(-7.55%)
Oct 07, 2002 2.172 2.172 2.037 2.093 386,370 -0.21(-8.93%)
Oct 04, 2002 2.369 2.408 2.251 2.298 46,602 -0.03(-1.36%)
Oct 03, 2002 2.306 2.566 2.274 2.329 51,414 +0.00(+0.00%)
Oct 02, 2002 2.329 2.527 2.290 2.329 160,576 +0.00(+0.00%)
Oct 01, 2002 2.408 2.408 2.251 2.329 145,379 -0.36(-13.24%)
Sep 30, 2002 2.566 2.685 2.487 2.685 36,091 -0.08(-2.86%)
Sep 27, 2002 2.645 2.803 2.606 2.764 81,681 +0.00(+0.00%)
Sep 26, 2002 2.606 2.795 2.606 2.764 56,353 -0.08(-2.78%)
Sep 25, 2002 2.764 2.866 2.543 2.843 73,069 +0.11(+4.05%)
Sep 24, 2002 2.558 2.827 2.551 2.732 98,397 -0.25(-8.47%)
Sep 23, 2002 3.001 3.040 2.827 2.985 67,624 -0.02(-0.53%)
Sep 20, 2002 3.159 3.222 3.001 3.001 379,911 -0.08(-2.56%)
Sep 19, 2002 3.024 3.143 3.001 3.080 47,868 -0.08(-2.50%)
Sep 18, 2002 2.977 3.159 2.977 3.159 63,571 -0.02(-0.74%)
Sep 17, 2002 3.159 3.222 3.119 3.182 77,501 -0.28(-7.99%)
Sep 16, 2002 3.435 3.474 3.356 3.459 137,274 +0.00(+0.00%)
Sep 13, 2002 3.632 3.711 3.459 3.459 280,374 -0.37(-9.69%)
Sep 12, 2002 3.917 3.948 3.830 3.830 54,327 -0.26(-6.37%)
Sep 11, 2002 4.027 4.106 3.988 4.090 15,829 +0.17(+4.44%)
Sep 10, 2002 3.909 3.972 3.830 3.917 41,157 +0.07(+1.85%)
Sep 09, 2002 3.869 3.988 3.672 3.846 99,916 -0.58(-13.04%)
Sep 06, 2002 4.280 4.509 4.280 4.422 27,227 +0.14(+3.32%)
Sep 05, 2002 4.501 4.580 4.225 4.280 187,169 -0.34(-7.35%)
Sep 04, 2002 4.422 4.643 4.422 4.619 82,187 +0.42(+9.96%)
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.