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%)
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.