Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Abb Ltd ADR (NY: ABB )

N/A 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 (%)
Mar 31, 2004 5.910 6.000 5.900 5.980 218,400 +0.06(+1.01%)
Mar 30, 2004 5.830 5.950 5.820 5.920 312,800 +0.04(+0.68%)
Mar 29, 2004 5.900 5.950 5.840 5.880 248,600 +0.07(+1.20%)
Mar 26, 2004 5.820 5.870 5.780 5.810 146,100 +0.04(+0.69%)
Mar 25, 2004 5.590 5.800 5.590 5.770 183,700 +0.29(+5.29%)
Mar 24, 2004 5.550 5.600 5.420 5.480 184,000 -0.07(-1.26%)
Mar 23, 2004 5.500 5.590 5.490 5.550 293,500 +0.16(+2.97%)
Mar 22, 2004 5.450 5.480 5.360 5.390 170,800 -0.21(-3.75%)
Mar 19, 2004 5.720 5.720 5.590 5.600 181,800 -0.15(-2.61%)
Mar 18, 2004 5.810 5.810 5.710 5.750 180,600 -0.07(-1.20%)
Mar 17, 2004 5.860 5.880 5.760 5.820 159,800 +0.07(+1.22%)
Mar 16, 2004 5.680 5.750 5.620 5.750 208,500 +0.19(+3.42%)
Mar 15, 2004 5.750 5.750 5.510 5.560 471,700 -0.13(-2.28%)
Mar 12, 2004 5.650 5.760 5.600 5.690 298,100 +0.04(+0.71%)
Mar 11, 2004 5.670 5.810 5.550 5.650 467,000 -0.12(-2.08%)
Mar 10, 2004 5.950 5.960 5.750 5.770 322,100 -0.16(-2.70%)
Mar 09, 2004 6.050 6.050 5.920 5.930 372,500 -0.19(-3.10%)
Mar 08, 2004 6.260 6.260 6.110 6.120 313,500 -0.19(-3.01%)
Mar 05, 2004 6.230 6.350 6.210 6.310 207,600 +0.02(+0.32%)
Mar 04, 2004 6.220 6.300 6.150 6.290 344,300 +0.06(+0.96%)
Mar 03, 2004 6.220 6.250 6.150 6.230 180,200 -0.03(-0.48%)
Mar 02, 2004 6.330 6.350 6.210 6.260 205,800 -0.06(-0.95%)
Mar 01, 2004 6.280 6.350 6.250 6.320 554,700 +0.17(+2.76%)
Feb 27, 2004 6.220 6.240 6.090 6.150 304,800 -0.12(-1.91%)
Feb 26, 2004 6.200 6.300 6.190 6.270 162,200 +0.18(+2.96%)
Feb 25, 2004 6.150 6.170 6.020 6.090 166,400 -0.10(-1.62%)
Feb 24, 2004 6.240 6.260 6.150 6.190 89,900 -0.04(-0.64%)
Feb 23, 2004 6.330 6.370 6.210 6.230 175,300 +0.03(+0.48%)
Feb 20, 2004 6.310 6.310 6.140 6.200 256,200 -0.24(-3.73%)
Feb 19, 2004 6.300 6.550 6.300 6.440 653,600 +0.56(+9.52%)
Feb 18, 2004 5.960 5.990 5.850 5.880 245,500 -0.23(-3.76%)
Feb 17, 2004 6.110 6.190 6.090 6.110 201,600 +0.11(+1.83%)
Feb 13, 2004 6.080 6.080 5.950 6.000 85,700 -0.03(-0.50%)
Feb 12, 2004 6.090 6.120 5.960 6.030 100,200 -0.06(-0.99%)
Feb 11, 2004 6.040 6.170 5.970 6.090 74,600 +0.10(+1.67%)
Feb 10, 2004 6.000 6.000 5.900 5.990 75,300 +0.01(+0.17%)
Feb 09, 2004 6.040 6.040 5.880 5.980 84,300 -0.01(-0.17%)
Feb 06, 2004 5.880 6.000 5.800 5.990 165,800 +0.23(+3.99%)
Feb 05, 2004 5.660 5.790 5.650 5.760 85,000 +0.08(+1.41%)
Feb 04, 2004 5.670 5.750 5.570 5.680 187,700 -0.04(-0.70%)
Feb 03, 2004 5.750 5.810 5.650 5.720 95,900 -0.02(-0.35%)
Feb 02, 2004 5.750 5.860 5.740 5.740 110,700 -0.09(-1.54%)
Jan 30, 2004 5.820 5.840 5.700 5.830 131,800 -0.04(-0.68%)
Jan 29, 2004 5.870 5.930 5.800 5.870 81,200 -0.03(-0.51%)
Jan 28, 2004 6.020 6.100 5.890 5.900 155,700 -0.10(-1.67%)
Jan 27, 2004 5.910 6.080 5.910 6.000 152,000 +0.14(+2.39%)
Jan 26, 2004 5.950 5.950 5.760 5.860 199,400 -0.16(-2.66%)
Jan 23, 2004 6.040 6.100 6.000 6.020 56,300 -0.01(-0.17%)
Jan 22, 2004 6.140 6.140 6.010 6.030 123,100 -0.06(-0.99%)
Jan 21, 2004 5.970 6.120 5.900 6.090 122,900 +0.07(+1.16%)
Jan 20, 2004 6.050 6.140 5.900 6.020 316,700 -0.07(-1.15%)
Jan 16, 2004 6.250 6.250 6.050 6.090 584,500 -0.26(-4.09%)
Jan 15, 2004 6.080 6.400 6.020 6.350 771,000 +0.18(+2.92%)
Jan 14, 2004 6.000 6.200 6.000 6.170 485,100 +0.31(+5.29%)
Jan 13, 2004 5.860 5.950 5.800 5.860 301,700 +0.19(+3.35%)
Jan 12, 2004 5.650 5.740 5.590 5.670 116,400 -0.05(-0.87%)
Jan 09, 2004 5.700 5.810 5.680 5.720 480,400 -0.10(-1.72%)
Jan 08, 2004 5.460 5.850 5.460 5.820 623,400 +0.70(+13.67%)
Jan 07, 2004 5.150 5.150 5.090 5.120 277,500 -0.04(-0.78%)
Jan 06, 2004 5.150 5.200 5.110 5.160 50,900 +0.01(+0.19%)
Jan 05, 2004 5.120 5.160 5.100 5.150 131,000 +0.07(+1.38%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.