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 (%)
Oct 31, 2005 6.057 6.159 6.009 6.151 4,615,167 +0.17(+2.77%)
Oct 28, 2005 5.804 5.994 5.804 5.986 2,207,413 +0.45(+8.13%)
Oct 27, 2005 5.599 5.614 5.504 5.535 385,863 -0.08(-1.41%)
Oct 26, 2005 5.599 5.654 5.599 5.614 425,247 +0.01(+0.14%)
Oct 25, 2005 5.614 5.638 5.583 5.607 544,413 +0.00(+0.00%)
Oct 24, 2005 5.543 5.646 5.543 5.607 1,209,132 +0.11(+2.01%)
Oct 21, 2005 5.520 5.535 5.464 5.496 382,064 +0.00(+0.00%)
Oct 20, 2005 5.543 5.559 5.480 5.496 927,111 -0.11(-1.97%)
Oct 19, 2005 5.535 5.614 5.464 5.607 1,117,320 -0.02(-0.28%)
Oct 18, 2005 5.638 5.686 5.622 5.622 1,020,696 -0.06(-1.11%)
Oct 17, 2005 5.709 5.741 5.678 5.686 844,163 -0.09(-1.50%)
Oct 14, 2005 5.733 5.780 5.717 5.772 300,003 +0.04(+0.69%)
Oct 13, 2005 5.725 5.749 5.646 5.733 1,055,268 -0.06(-0.96%)
Oct 12, 2005 5.812 5.843 5.757 5.788 907,988 -0.02(-0.41%)
Oct 11, 2005 5.851 5.877 5.796 5.812 696,884 -0.02(-0.27%)
Oct 10, 2005 5.867 5.867 5.812 5.828 424,741 -0.04(-0.67%)
Oct 07, 2005 5.899 5.915 5.836 5.867 423,095 -0.05(-0.80%)
Oct 06, 2005 5.883 5.962 5.883 5.915 848,216 +0.13(+2.32%)
Oct 05, 2005 5.828 5.851 5.772 5.780 794,775 -0.05(-0.81%)
Oct 04, 2005 5.899 5.938 5.828 5.828 1,051,215 -0.04(-0.67%)
Oct 03, 2005 5.828 5.883 5.812 5.867 1,602,847 +0.06(+0.95%)
Sep 30, 2005 5.772 5.836 5.772 5.812 1,681,742 +0.04(+0.68%)
Sep 29, 2005 5.741 5.780 5.709 5.772 1,940,589 +0.07(+1.25%)
Sep 28, 2005 5.709 5.733 5.686 5.701 1,144,927 +0.03(+0.56%)
Sep 27, 2005 5.622 5.678 5.614 5.670 1,440,751 -0.02(-0.28%)
Sep 26, 2005 5.701 5.717 5.646 5.686 1,167,721 +0.01(+0.14%)
Sep 23, 2005 5.669 5.693 5.638 5.678 912,041 -0.02(-0.42%)
Sep 22, 2005 5.709 5.725 5.662 5.701 1,252,189 -0.04(-0.69%)
Sep 21, 2005 5.764 5.788 5.733 5.741 1,178,359 +0.02(+0.41%)
Sep 20, 2005 5.772 5.804 5.701 5.717 600,260 -0.06(-1.09%)
Sep 19, 2005 5.804 5.812 5.757 5.780 576,832 -0.04(-0.68%)
Sep 16, 2005 5.828 5.836 5.791 5.820 597,981 +0.00(+0.00%)
Sep 15, 2005 5.843 5.851 5.780 5.820 595,828 +0.00(+0.00%)
Sep 14, 2005 5.836 5.859 5.804 5.820 1,112,634 +0.02(+0.27%)
Sep 13, 2005 5.772 5.828 5.709 5.804 1,925,645 -0.07(-1.21%)
Sep 12, 2005 5.875 5.891 5.836 5.875 754,631 -0.07(-1.20%)
Sep 09, 2005 5.930 5.946 5.907 5.946 376,872 +0.02(+0.40%)
Sep 08, 2005 5.922 5.946 5.891 5.922 679,408 -0.04(-0.66%)
Sep 07, 2005 5.986 6.001 5.946 5.962 1,218,123 -0.12(-1.95%)
Sep 06, 2005 6.096 6.104 6.057 6.080 1,697,065 +0.07(+1.18%)
Sep 02, 2005 6.017 6.065 6.009 6.009 2,121,680 +0.08(+1.33%)
Sep 01, 2005 5.930 5.946 5.867 5.930 3,269,266 +0.17(+3.02%)
Aug 31, 2005 5.670 5.764 5.638 5.757 2,297,199 +0.14(+2.53%)
Aug 30, 2005 5.575 5.630 5.559 5.614 1,708,209 +0.02(+0.42%)
Aug 29, 2005 5.575 5.591 5.528 5.591 937,368 +0.00(+0.00%)
Aug 26, 2005 5.630 5.646 5.583 5.591 615,583 -0.04(-0.70%)
Aug 25, 2005 5.614 5.646 5.591 5.630 695,744 +0.05(+0.85%)
Aug 24, 2005 5.599 5.654 5.559 5.583 628,500 -0.06(-1.12%)
Aug 23, 2005 5.654 5.686 5.622 5.646 603,932 -0.05(-0.83%)
Aug 22, 2005 5.709 5.733 5.678 5.693 1,560,677 +0.09(+1.69%)
Aug 19, 2005 5.575 5.607 5.504 5.599 926,604 +0.10(+1.87%)
Aug 18, 2005 5.535 5.535 5.472 5.496 1,175,573 -0.10(-1.83%)
Aug 17, 2005 5.607 5.614 5.583 5.599 847,709 -0.07(-1.25%)
Aug 16, 2005 5.725 5.741 5.654 5.670 592,282 -0.08(-1.37%)
Aug 15, 2005 5.717 5.757 5.709 5.749 714,867 +0.02(+0.28%)
Aug 12, 2005 5.725 5.741 5.693 5.733 684,854 -0.05(-0.82%)
Aug 11, 2005 5.764 5.780 5.741 5.780 806,552 +0.05(+0.83%)
Aug 10, 2005 5.741 5.796 5.717 5.733 1,099,971 -0.01(-0.14%)
Aug 09, 2005 5.686 5.749 5.670 5.741 1,007,779 +0.05(+0.83%)
Aug 08, 2005 5.654 5.725 5.646 5.693 1,730,371 +0.10(+1.84%)
Aug 05, 2005 5.630 5.630 5.575 5.591 620,522 -0.09(-1.53%)
Aug 04, 2005 5.701 5.725 5.654 5.678 679,915 -0.02(-0.28%)
Aug 03, 2005 5.662 5.733 5.630 5.693 1,673,764 +0.15(+2.71%)
Aug 02, 2005 5.551 5.575 5.528 5.543 754,378 -0.01(-0.14%)
Aug 01, 2005 5.496 5.567 5.496 5.551 1,620,830 +0.17(+3.23%)
Jul 29, 2005 5.417 5.441 5.378 5.378 2,736,504 -0.07(-1.30%)
Jul 28, 2005 5.370 5.464 5.346 5.449 2,148,780 +0.17(+3.29%)
Jul 27, 2005 5.196 5.283 5.172 5.275 690,806 +0.13(+2.61%)
Jul 26, 2005 5.093 5.149 5.054 5.141 555,051 +0.04(+0.77%)
Jul 25, 2005 5.117 5.141 5.093 5.101 529,850 -0.03(-0.62%)
Jul 22, 2005 5.149 5.156 5.101 5.133 971,434 -0.03(-0.61%)
Jul 21, 2005 5.196 5.212 5.109 5.164 535,675 -0.03(-0.61%)
Jul 20, 2005 5.149 5.204 5.093 5.196 717,526 +0.02(+0.30%)
Jul 19, 2005 5.149 5.196 5.133 5.180 1,415,424 +0.02(+0.31%)
Jul 18, 2005 5.188 5.212 5.141 5.164 480,208 -0.05(-0.91%)
Jul 15, 2005 5.220 5.235 5.172 5.212 1,040,958 -0.05(-0.90%)
Jul 14, 2005 5.251 5.283 5.235 5.259 653,321 -0.02(-0.45%)
Jul 13, 2005 5.283 5.299 5.251 5.283 1,501,284 +0.02(+0.45%)
Jul 12, 2005 5.172 5.267 5.172 5.259 1,191,149 +0.09(+1.68%)
Jul 11, 2005 5.117 5.188 5.117 5.172 850,748 +0.09(+1.87%)
Jul 08, 2005 5.030 5.109 5.030 5.077 3,497,340 +0.03(+0.63%)
Jul 07, 2005 4.983 5.046 4.983 5.046 1,312,721 +0.00(+0.00%)
Jul 06, 2005 5.014 5.062 5.006 5.046 2,158,151 +0.11(+2.24%)
Jul 05, 2005 4.951 4.999 4.856 4.935 3,396,284 -0.13(-2.65%)
Jul 01, 2005 5.070 5.093 5.038 5.070 3,594,091 -0.04(-0.77%)
Jun 30, 2005 5.196 5.204 5.109 5.109 8,587,651 -0.40(-7.31%)
Jun 29, 2005 5.480 5.543 5.464 5.512 465,771 +0.06(+1.16%)
Jun 28, 2005 5.362 5.464 5.362 5.449 2,468,666 +0.02(+0.29%)
Jun 27, 2005 5.401 5.457 5.401 5.433 3,200,249 -0.10(-1.85%)
Jun 24, 2005 5.567 5.583 5.520 5.535 2,868,840 +0.01(+0.14%)
Jun 23, 2005 5.504 5.607 5.482 5.528 3,115,022 +0.01(+0.14%)
Jun 22, 2005 5.496 5.528 5.488 5.520 1,308,669 +0.05(+0.87%)
Jun 21, 2005 5.433 5.504 5.425 5.472 1,044,883 +0.02(+0.43%)
Jun 20, 2005 5.449 5.464 5.409 5.449 1,570,301 -0.05(-0.86%)
Jun 17, 2005 5.480 5.520 5.457 5.496 1,783,178 +0.03(+0.58%)
Jun 16, 2005 5.385 5.488 5.354 5.464 4,343,783 +0.06(+1.02%)
Jun 15, 2005 5.393 5.433 5.338 5.409 3,433,515 +0.00(+0.00%)
Jun 14, 2005 5.385 5.417 5.385 5.409 1,939,449 -0.07(-1.30%)
Jun 13, 2005 5.393 5.480 5.378 5.480 1,248,896 +0.12(+2.21%)
Jun 10, 2005 5.409 5.409 5.314 5.362 1,087,433 -0.04(-0.73%)
Jun 09, 2005 5.393 5.425 5.370 5.401 1,156,831 -0.08(-1.44%)
Jun 08, 2005 5.425 5.575 5.417 5.480 3,800,256 +0.18(+3.43%)
Jun 07, 2005 5.306 5.338 5.283 5.299 790,722 +0.03(+0.60%)
Jun 06, 2005 5.235 5.275 5.228 5.267 999,927 +0.08(+1.52%)
Jun 03, 2005 5.235 5.235 5.172 5.188 867,211 -0.09(-1.65%)
Jun 02, 2005 5.275 5.299 5.251 5.275 1,078,316 +0.05(+0.91%)
Jun 01, 2005 5.188 5.251 5.188 5.228 1,001,193 +0.06(+1.07%)
May 31, 2005 5.180 5.204 5.141 5.172 940,661 -0.13(-2.53%)
May 27, 2005 5.204 5.330 5.204 5.306 2,163,217 +0.18(+3.54%)
May 26, 2005 5.133 5.156 5.117 5.125 984,857 +0.00(+0.00%)
May 25, 2005 5.117 5.133 5.101 5.125 2,881,123 +0.03(+0.62%)
May 24, 2005 5.038 5.101 5.030 5.093 1,147,080 +0.03(+0.62%)
May 23, 2005 5.054 5.077 5.046 5.062 1,500,144 +0.04(+0.79%)
May 20, 2005 5.014 5.022 4.975 5.022 2,006,187 -0.07(-1.40%)
May 19, 2005 5.077 5.093 5.030 5.093 1,951,606 -0.06(-1.23%)
May 18, 2005 5.117 5.172 5.093 5.156 1,113,014 +0.06(+1.24%)
May 17, 2005 5.062 5.117 5.054 5.093 423,221 +0.05(+0.94%)
May 16, 2005 5.046 5.054 4.999 5.046 378,771 +0.02(+0.31%)
May 13, 2005 5.085 5.093 4.975 5.030 748,426 -0.05(-0.93%)
May 12, 2005 5.093 5.149 5.077 5.077 2,201,208 +0.02(+0.31%)
May 11, 2005 5.054 5.070 5.014 5.062 1,388,957 +0.06(+1.10%)
May 10, 2005 5.006 5.038 4.991 5.006 2,346,081 -0.08(-1.55%)
May 09, 2005 5.030 5.093 5.014 5.085 2,648,871 +0.06(+1.26%)
May 06, 2005 5.014 5.046 4.991 5.022 2,652,416 -0.02(-0.31%)
May 05, 2005 5.070 5.109 5.022 5.038 713,474 -0.02(-0.47%)
May 04, 2005 4.983 5.077 4.975 5.062 1,132,010 +0.09(+1.75%)
May 03, 2005 4.991 5.014 4.967 4.975 542,387 -0.09(-1.72%)
May 02, 2005 4.967 5.062 4.959 5.062 2,547,434 +0.09(+1.75%)
Apr 29, 2005 4.912 4.975 4.880 4.975 3,116,795 +0.16(+3.28%)
Apr 28, 2005 4.904 4.904 4.793 4.817 2,238,059 +0.00(+0.00%)
Apr 27, 2005 4.841 4.848 4.754 4.817 398,274 -0.09(-1.77%)
Apr 26, 2005 4.951 4.959 4.888 4.904 663,199 -0.06(-1.11%)
Apr 25, 2005 4.983 4.991 4.927 4.959 916,853 +0.03(+0.64%)
Apr 22, 2005 4.951 5.006 4.896 4.927 348,885 +0.00(+0.00%)
Apr 21, 2005 4.880 4.927 4.856 4.927 1,208,499 +0.06(+1.30%)
Apr 20, 2005 4.904 4.943 4.856 4.864 390,802 -0.12(-2.38%)
Apr 19, 2005 4.912 4.991 4.912 4.983 1,692,633 +0.09(+1.77%)
Apr 18, 2005 4.856 4.904 4.848 4.896 1,209,132 -0.03(-0.64%)
Apr 15, 2005 4.951 5.006 4.920 4.927 1,373,507 -0.07(-1.42%)
Apr 14, 2005 5.054 5.054 4.991 4.999 2,123,326 -0.14(-2.77%)
Apr 13, 2005 5.109 5.172 5.085 5.141 3,948,675 +0.01(+0.15%)
Apr 12, 2005 5.109 5.149 5.030 5.133 3,445,672 -0.02(-0.46%)
Apr 11, 2005 5.117 5.188 5.093 5.156 3,144,275 +0.07(+1.40%)
Apr 08, 2005 5.101 5.133 5.054 5.085 731,076 +0.02(+0.31%)
Apr 07, 2005 5.022 5.085 5.006 5.070 2,633,421 +0.06(+1.26%)
Apr 06, 2005 4.983 5.046 4.967 5.006 661,299 +0.02(+0.32%)
Apr 05, 2005 4.872 4.991 4.872 4.991 3,532,039 +0.12(+2.43%)
Apr 04, 2005 4.833 4.888 4.793 4.872 389,789 +0.02(+0.33%)
Apr 01, 2005 4.920 4.935 4.841 4.856 318,492 -0.04(-0.81%)
Mar 31, 2005 4.967 4.967 4.880 4.896 303,422 -0.08(-1.59%)
Mar 30, 2005 4.896 4.999 4.896 4.975 1,067,172 +0.06(+1.29%)
Mar 29, 2005 4.943 4.975 4.896 4.912 1,922,479 -0.09(-1.74%)
Mar 28, 2005 5.038 5.054 4.951 4.999 624,574 -0.02(-0.31%)
Mar 24, 2005 5.014 5.046 4.983 5.014 660,539 -0.08(-1.55%)
Mar 23, 2005 5.054 5.133 5.022 5.093 3,308,144 +0.01(+0.16%)
Mar 22, 2005 5.117 5.149 5.046 5.085 2,323,160 -0.06(-1.23%)
Mar 21, 2005 5.117 5.172 5.077 5.149 1,779,379 +0.29(+6.02%)
Mar 18, 2005 4.841 4.872 4.817 4.856 304,309 -0.04(-0.81%)
Mar 17, 2005 4.904 4.912 4.856 4.896 1,079,962 -0.07(-1.43%)
Mar 16, 2005 4.983 5.054 4.935 4.967 1,158,730 +0.07(+1.45%)
Mar 15, 2005 4.943 4.943 4.896 4.896 154,877 -0.08(-1.59%)
Mar 14, 2005 4.975 4.999 4.920 4.975 220,348 -0.03(-0.63%)
Mar 11, 2005 5.054 5.093 4.991 5.006 330,776 -0.02(-0.31%)
Mar 10, 2005 4.991 5.022 4.935 5.022 603,173 +0.08(+1.60%)
Mar 09, 2005 4.951 4.959 4.896 4.943 276,449 -0.06(-1.26%)
Mar 08, 2005 4.983 5.093 4.935 5.006 280,628 +0.03(+0.63%)
Mar 07, 2005 4.975 4.975 4.912 4.975 459,566 -0.06(-1.25%)
Mar 04, 2005 5.038 5.054 4.975 5.038 602,919 +0.10(+2.08%)
Mar 03, 2005 4.920 4.975 4.896 4.935 965,862 +0.07(+1.46%)
Mar 02, 2005 4.872 4.904 4.841 4.864 240,737 -0.01(-0.16%)
Mar 01, 2005 4.848 4.888 4.841 4.872 411,317 +0.06(+1.31%)
Feb 28, 2005 4.896 4.896 4.770 4.809 536,561 +0.00(+0.00%)
Feb 25, 2005 4.785 4.856 4.777 4.809 320,392 +0.05(+1.00%)
Feb 24, 2005 4.770 4.793 4.722 4.762 282,147 -0.01(-0.17%)
Feb 23, 2005 4.801 4.833 4.746 4.770 497,557 -0.06(-1.31%)
Feb 22, 2005 4.801 4.864 4.777 4.833 1,567,769 +0.08(+1.66%)
Feb 18, 2005 4.738 4.801 4.738 4.754 873,796 +0.07(+1.52%)
Feb 17, 2005 4.651 4.738 4.635 4.683 1,474,310 +0.16(+3.49%)
Feb 16, 2005 4.533 4.556 4.501 4.525 219,842 +0.09(+1.96%)
Feb 15, 2005 4.446 4.469 4.414 4.438 198,060 -0.06(-1.23%)
Feb 14, 2005 4.454 4.493 4.446 4.493 376,239 +0.01(+0.18%)
Feb 11, 2005 4.422 4.493 4.390 4.485 296,204 +0.06(+1.43%)
Feb 10, 2005 4.398 4.446 4.390 4.422 218,069 -0.01(-0.18%)
Feb 09, 2005 4.446 4.469 4.422 4.430 116,126 -0.03(-0.71%)
Feb 08, 2005 4.469 4.477 4.446 4.462 187,549 -0.02(-0.35%)
Feb 07, 2005 4.469 4.501 4.438 4.477 145,759 +0.06(+1.43%)
Feb 04, 2005 4.422 4.477 4.398 4.414 190,335 -0.07(-1.58%)
Feb 03, 2005 4.462 4.509 4.446 4.485 445,129 -0.08(-1.73%)
Feb 02, 2005 4.525 4.596 4.517 4.564 534,915 +0.10(+2.30%)
Feb 01, 2005 4.406 4.469 4.406 4.462 260,112 +0.11(+2.54%)
Jan 31, 2005 4.359 4.406 4.343 4.351 148,672 -0.02(-0.54%)
Jan 28, 2005 4.359 4.398 4.343 4.375 805,286 +0.05(+1.09%)
Jan 27, 2005 4.351 4.359 4.304 4.327 220,602 -0.02(-0.54%)
Jan 26, 2005 4.327 4.367 4.296 4.351 614,570 +0.07(+1.66%)
Jan 25, 2005 4.406 4.406 4.280 4.280 308,361 -0.07(-1.63%)
Jan 24, 2005 4.390 4.390 4.343 4.351 964,469 +0.02(+0.55%)
Jan 21, 2005 4.319 4.406 4.319 4.327 309,881 +0.02(+0.37%)
Jan 20, 2005 4.375 4.375 4.312 4.312 380,544 -0.17(-3.70%)
Jan 19, 2005 4.517 4.533 4.477 4.477 128,790 -0.07(-1.56%)
Jan 18, 2005 4.509 4.596 4.485 4.548 1,220,529 -0.12(-2.54%)
Jan 14, 2005 4.604 4.675 4.604 4.667 1,141,128 +0.07(+1.55%)
Jan 13, 2005 4.596 4.627 4.580 4.596 99,410 +0.01(+0.17%)
Jan 12, 2005 4.572 4.604 4.533 4.588 211,737 +0.07(+1.57%)
Jan 11, 2005 4.564 4.580 4.462 4.517 529,596 +0.02(+0.35%)
Jan 10, 2005 4.517 4.548 4.501 4.501 147,912 +0.06(+1.24%)
Jan 07, 2005 4.541 4.541 4.343 4.446 419,169 -0.05(-1.05%)
Jan 06, 2005 4.509 4.525 4.454 4.493 194,894 +0.02(+0.53%)
Jan 05, 2005 4.462 4.541 4.446 4.469 276,069 +0.05(+1.07%)
Jan 04, 2005 4.509 4.541 4.422 4.422 341,920 -0.05(-1.06%)
Jan 03, 2005 4.517 4.541 4.446 4.469 315,073 +0.00(+0.00%)
Dec 31, 2004 4.430 4.580 4.390 4.469 245,169 +0.02(+0.53%)
Dec 30, 2004 4.446 4.469 4.430 4.446 168,174 -0.01(-0.18%)
Dec 29, 2004 4.477 4.477 4.422 4.454 188,309 -0.02(-0.35%)
Dec 28, 2004 4.477 4.485 4.454 4.469 266,698 +0.02(+0.53%)
Dec 27, 2004 4.454 4.501 4.430 4.446 269,990 +0.01(+0.18%)
Dec 23, 2004 4.406 4.446 4.398 4.438 139,680 +0.06(+1.26%)
Dec 22, 2004 4.367 4.414 4.343 4.383 578,099 +0.05(+1.09%)
Dec 21, 2004 4.343 4.351 4.304 4.335 341,667 -0.02(-0.54%)
Dec 20, 2004 4.351 4.406 4.343 4.359 249,855 -0.02(-0.36%)
Dec 17, 2004 4.343 4.383 4.304 4.375 224,907 +0.03(+0.73%)
Dec 16, 2004 4.406 4.406 4.335 4.343 205,912 -0.09(-2.14%)
Dec 15, 2004 4.446 4.454 4.406 4.438 168,300 +0.00(+0.00%)
Dec 14, 2004 4.414 4.462 4.414 4.438 154,370 -0.07(-1.58%)
Dec 13, 2004 4.462 4.548 4.446 4.509 305,828 +0.09(+2.15%)
Dec 10, 2004 4.359 4.422 4.351 4.414 436,012 -0.03(-0.71%)
Dec 09, 2004 4.414 4.462 4.351 4.446 423,728 -0.06(-1.23%)
Dec 08, 2004 4.359 4.501 4.359 4.501 1,340,455 +0.21(+4.78%)
Dec 07, 2004 4.343 4.406 4.288 4.296 884,054 -0.07(-1.63%)
Dec 06, 2004 4.312 4.383 4.304 4.367 917,233 +0.08(+1.84%)
Dec 03, 2004 4.217 4.343 4.209 4.288 4,030,989 -0.02(-0.37%)
Dec 02, 2004 4.888 4.888 4.209 4.304 5,045,480 -0.57(-11.67%)
Dec 01, 2004 4.825 4.880 4.793 4.872 332,296 -0.01(-0.16%)
Nov 30, 2004 4.935 4.975 4.864 4.880 218,829 -0.05(-0.96%)
Nov 29, 2004 4.935 4.983 4.904 4.927 221,868 +0.01(+0.16%)
Nov 26, 2004 4.904 4.991 4.904 4.920 273,283 +0.09(+1.96%)
Nov 24, 2004 4.801 4.856 4.785 4.825 264,798 +0.03(+0.66%)
Nov 23, 2004 4.698 4.817 4.698 4.793 212,623 +0.04(+0.83%)
Nov 22, 2004 4.746 4.762 4.706 4.754 430,566 -0.04(-0.82%)
Nov 19, 2004 4.817 4.833 4.754 4.793 328,623 +0.02(+0.33%)
Nov 18, 2004 4.825 4.833 4.770 4.777 393,461 -0.04(-0.82%)
Nov 17, 2004 4.841 4.872 4.793 4.817 823,648 +0.08(+1.67%)
Nov 16, 2004 4.730 4.746 4.683 4.738 413,217 -0.01(-0.17%)
Nov 15, 2004 4.785 4.785 4.722 4.746 271,510 -0.09(-1.96%)
Nov 12, 2004 4.785 4.880 4.754 4.841 209,457 +0.09(+1.83%)
Nov 11, 2004 4.714 4.777 4.683 4.754 229,846 +0.07(+1.52%)
Nov 10, 2004 4.706 4.738 4.667 4.683 153,610 +0.02(+0.51%)
Nov 09, 2004 4.627 4.691 4.627 4.659 228,326 +0.00(+0.00%)
Nov 08, 2004 4.604 4.691 4.588 4.659 395,868 +0.09(+1.90%)
Nov 05, 2004 4.533 4.596 4.517 4.572 340,907 +0.08(+1.76%)
Nov 04, 2004 4.430 4.501 4.390 4.493 556,444 +0.00(+0.00%)
Nov 03, 2004 4.533 4.548 4.438 4.493 304,056 -0.02(-0.35%)
Nov 02, 2004 4.533 4.541 4.469 4.509 368,894 -0.05(-1.04%)
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.