Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
Apr 28, 2006 14.00 14.30 14.00 14.22 1,556,800 +0.13(+0.92%)
Apr 27, 2006 14.00 14.25 13.92 14.09 4,257,600 -0.31(-2.15%)
Apr 26, 2006 14.14 14.47 14.11 14.40 2,484,900 +0.26(+1.84%)
Apr 25, 2006 14.19 14.23 14.01 14.14 3,049,100 +0.17(+1.22%)
Apr 24, 2006 13.98 14.00 13.84 13.97 1,608,400 +0.19(+1.38%)
Apr 21, 2006 13.69 13.88 13.60 13.78 1,639,500 +0.40(+2.99%)
Apr 20, 2006 13.38 13.42 13.30 13.38 1,481,200 -0.06(-0.45%)
Apr 19, 2006 13.15 13.52 13.14 13.44 5,192,000 +0.33(+2.52%)
Apr 18, 2006 13.01 13.11 12.94 13.11 1,294,100 +0.18(+1.39%)
Apr 17, 2006 13.05 13.12 12.91 12.93 1,060,600 -0.07(-0.54%)
Apr 13, 2006 12.81 13.01 12.83 13.00 1,086,600 +0.19(+1.48%)
Apr 12, 2006 12.62 12.82 12.60 12.81 958,100 +0.13(+1.03%)
Apr 11, 2006 12.84 12.89 12.64 12.68 808,200 -0.14(-1.09%)
Apr 10, 2006 12.89 12.91 12.76 12.82 1,386,600 -0.21(-1.61%)
Apr 07, 2006 13.11 13.22 12.87 13.03 2,255,300 +0.15(+1.16%)
Apr 06, 2006 12.84 12.93 12.73 12.88 3,885,600 -0.15(-1.15%)
Apr 05, 2006 12.94 13.05 12.86 13.03 926,300 -0.04(-0.31%)
Apr 04, 2006 13.06 13.11 13.03 13.07 1,072,500 +0.20(+1.55%)
Apr 03, 2006 12.79 13.00 12.78 12.87 1,870,300 +0.32(+2.55%)
Mar 31, 2006 12.62 12.65 12.50 12.55 1,252,900 -0.08(-0.63%)
Mar 30, 2006 12.51 12.68 12.51 12.63 1,533,300 +0.25(+2.02%)
Mar 29, 2006 12.22 12.40 12.19 12.38 959,800 +0.25(+2.06%)
Mar 28, 2006 12.20 12.33 12.10 12.13 1,775,700 +0.10(+0.83%)
Mar 27, 2006 12.05 12.10 11.94 12.03 1,028,200 -0.03(-0.25%)
Mar 24, 2006 11.97 12.08 11.94 12.06 921,600 +0.19(+1.60%)
Mar 23, 2006 11.98 11.99 11.82 11.87 1,412,900 -0.23(-1.90%)
Mar 22, 2006 12.01 12.12 12.00 12.10 1,280,100 +0.00(+0.00%)
Mar 21, 2006 12.14 12.19 12.07 12.10 1,292,100 -0.21(-1.71%)
Mar 20, 2006 12.41 12.42 12.25 12.31 826,400 -0.10(-0.81%)
Mar 17, 2006 12.25 12.42 12.22 12.41 1,194,700 +0.09(+0.73%)
Mar 16, 2006 12.28 12.42 12.24 12.32 1,100,900 -0.05(-0.40%)
Mar 15, 2006 12.37 12.38 12.23 12.37 1,072,100 -0.06(-0.48%)
Mar 14, 2006 12.33 12.45 12.29 12.43 1,660,000 +0.27(+2.22%)
Mar 13, 2006 12.08 12.20 12.08 12.16 1,441,400 +0.38(+3.23%)
Mar 10, 2006 11.64 11.84 11.59 11.78 1,214,100 +0.15(+1.29%)
Mar 09, 2006 11.70 11.75 11.61 11.63 2,261,800 +0.00(+0.00%)
Mar 08, 2006 11.50 11.68 11.40 11.63 4,866,000 -0.27(-2.27%)
Mar 07, 2006 11.87 11.93 11.75 11.90 3,050,400 -0.29(-2.38%)
Mar 06, 2006 12.35 12.39 12.14 12.19 2,382,400 -0.08(-0.65%)
Mar 03, 2006 12.27 12.35 12.24 12.27 1,118,600 -0.01(-0.08%)
Mar 02, 2006 12.17 12.32 12.14 12.28 2,457,600 -0.17(-1.37%)
Mar 01, 2006 12.39 12.52 12.23 12.45 3,531,400 +0.40(+3.32%)
Feb 28, 2006 12.52 12.16 11.91 12.05 4,243,400 -0.47(-3.75%)
Feb 27, 2006 12.42 12.58 12.34 12.52 4,148,600 +0.25(+2.04%)
Feb 24, 2006 12.00 12.29 12.00 12.27 4,605,800 +0.39(+3.28%)
Feb 23, 2006 11.91 11.95 11.84 11.88 1,520,800 +0.08(+0.68%)
Feb 22, 2006 11.74 11.83 11.69 11.80 1,875,200 +0.29(+2.52%)
Feb 21, 2006 11.48 11.55 11.45 11.51 2,089,000 +0.20(+1.77%)
Feb 17, 2006 11.26 11.36 11.24 11.31 3,020,100 +0.09(+0.80%)
Feb 16, 2006 10.87 11.30 10.86 11.22 8,096,300 +0.75(+7.16%)
Feb 15, 2006 10.68 10.72 10.01 10.47 2,213,700 -0.34(-3.15%)
Feb 14, 2006 10.77 10.83 10.69 10.81 1,698,500 +0.01(+0.09%)
Feb 13, 2006 10.68 10.80 10.68 10.80 1,382,100 +0.06(+0.56%)
Feb 10, 2006 10.85 10.87 10.64 10.74 687,800 +0.04(+0.37%)
Feb 09, 2006 10.73 10.83 10.70 10.70 1,700,400 +0.01(+0.09%)
Feb 08, 2006 10.63 10.70 10.55 10.69 2,555,300 -0.15(-1.38%)
Feb 07, 2006 10.85 10.89 10.79 10.84 1,064,600 -0.05(-0.46%)
Feb 06, 2006 10.90 10.93 10.81 10.89 674,300 -0.05(-0.46%)
Feb 03, 2006 10.88 11.02 10.86 10.94 1,197,100 +0.08(+0.74%)
Feb 02, 2006 11.00 11.02 10.84 10.86 1,258,800 -0.16(-1.45%)
Feb 01, 2006 10.91 11.06 10.90 11.02 1,373,700 +0.10(+0.92%)
Jan 31, 2006 10.83 10.94 10.79 10.92 1,950,500 -0.02(-0.18%)
Jan 30, 2006 10.91 10.98 10.83 10.94 1,561,000 +0.00(+0.00%)
Jan 27, 2006 11.01 11.04 10.90 10.94 1,660,100 -0.20(-1.80%)
Jan 26, 2006 10.90 11.22 10.89 11.14 3,279,800 +0.51(+4.80%)
Jan 25, 2006 10.64 10.70 10.60 10.63 2,971,200 +0.23(+2.21%)
Jan 24, 2006 10.52 10.54 10.37 10.40 7,412,400 -0.44(-4.06%)
Jan 23, 2006 10.75 10.84 10.73 10.84 1,077,800 +0.15(+1.40%)
Jan 20, 2006 10.92 10.93 10.64 10.69 962,400 -0.18(-1.66%)
Jan 19, 2006 10.83 10.94 10.77 10.87 1,644,300 +0.21(+1.97%)
Jan 18, 2006 10.58 10.68 10.57 10.66 1,681,700 -0.21(-1.93%)
Jan 17, 2006 10.87 10.90 10.79 10.87 1,518,000 -0.05(-0.46%)
Jan 13, 2006 10.99 10.99 10.85 10.92 2,023,900 -0.09(-0.82%)
Jan 12, 2006 11.12 11.12 10.96 11.01 1,300,300 -0.17(-1.52%)
Jan 11, 2006 11.10 11.22 11.08 11.18 2,353,300 +0.33(+3.04%)
Jan 10, 2006 10.73 10.92 10.71 10.85 1,277,000 -0.10(-0.91%)
Jan 09, 2006 10.88 10.95 10.83 10.95 2,346,000 +0.31(+2.91%)
Jan 06, 2006 10.71 10.72 10.59 10.64 1,840,500 +0.09(+0.85%)
Jan 05, 2006 10.61 10.65 10.51 10.55 3,197,300 +0.07(+0.67%)
Jan 04, 2006 10.35 10.54 10.34 10.48 2,336,000 +0.29(+2.85%)
Jan 03, 2006 10.09 10.37 10.04 10.19 4,163,200 +0.47(+4.84%)
Dec 30, 2005 9.680 9.750 9.630 9.720 1,187,200 -0.07(-0.72%)
Dec 29, 2005 9.760 9.850 9.740 9.790 1,215,800 +0.08(+0.82%)
Dec 28, 2005 9.680 9.720 9.660 9.710 1,075,500 +0.24(+2.53%)
Dec 27, 2005 9.460 9.530 9.450 9.470 1,889,600 +0.16(+1.72%)
Dec 23, 2005 9.340 9.400 9.270 9.310 943,600 +0.01(+0.11%)
Dec 22, 2005 9.270 9.380 9.260 9.300 1,493,900 -0.07(-0.75%)
Dec 21, 2005 9.260 9.370 9.260 9.370 1,368,900 +0.20(+2.18%)
Dec 20, 2005 9.250 9.290 9.150 9.170 1,107,900 -0.01(-0.11%)
Dec 19, 2005 9.230 9.270 9.170 9.180 2,102,800 +0.03(+0.33%)
Dec 16, 2005 9.220 9.250 9.100 9.150 3,216,100 -0.05(-0.54%)
Dec 15, 2005 9.260 9.280 9.160 9.200 1,157,000 -0.14(-1.50%)
Dec 14, 2005 9.400 9.400 9.290 9.340 2,252,200 -0.11(-1.16%)
Dec 13, 2005 9.410 9.500 9.380 9.450 1,796,000 +0.05(+0.53%)
Dec 12, 2005 9.430 9.430 9.380 9.400 1,105,500 +0.10(+1.08%)
Dec 09, 2005 9.130 9.340 9.130 9.300 2,832,500 +0.24(+2.65%)
Dec 08, 2005 9.000 9.110 8.940 9.060 2,724,200 +0.00(+0.00%)
Dec 07, 2005 9.070 9.100 9.010 9.060 1,238,800 -0.12(-1.31%)
Dec 06, 2005 9.190 9.220 9.100 9.180 2,026,600 +0.00(+0.00%)
Dec 05, 2005 9.090 9.190 9.040 9.180 3,294,700 +0.05(+0.55%)
Dec 02, 2005 9.060 9.180 9.000 9.130 8,851,400 +0.03(+0.33%)
Dec 01, 2005 8.870 9.200 8.870 9.100 4,159,800 +0.35(+4.00%)
Nov 30, 2005 8.700 8.850 8.690 8.750 3,620,500 +0.05(+0.57%)
Nov 29, 2005 8.650 8.730 8.620 8.700 1,047,400 +0.04(+0.46%)
Nov 28, 2005 8.770 8.780 8.630 8.660 2,218,800 -0.09(-1.03%)
Nov 25, 2005 8.790 8.800 8.720 8.750 263,600 -0.05(-0.57%)
Nov 23, 2005 8.810 8.910 8.760 8.800 2,565,100 +0.02(+0.23%)
Nov 22, 2005 8.630 8.790 8.580 8.780 2,724,700 +0.27(+3.17%)
Nov 21, 2005 8.590 8.600 8.460 8.510 1,260,700 +0.09(+1.07%)
Nov 18, 2005 8.345 8.420 8.340 8.420 4,198,700 +0.14(+1.69%)
Nov 17, 2005 8.510 8.530 8.200 8.280 5,169,700 +0.03(+0.36%)
Nov 16, 2005 8.200 8.290 8.170 8.250 1,558,100 +0.01(+0.12%)
Nov 15, 2005 8.270 8.280 8.200 8.240 842,200 -0.02(-0.24%)
Nov 14, 2005 8.290 8.340 8.250 8.260 1,696,900 +0.06(+0.73%)
Nov 11, 2005 8.170 8.230 8.140 8.200 1,805,900 -0.01(-0.12%)
Nov 10, 2005 8.010 8.240 8.000 8.210 3,655,000 +0.39(+4.99%)
Nov 09, 2005 7.770 7.880 7.770 7.820 904,000 -0.06(-0.76%)
Nov 08, 2005 7.890 7.920 7.860 7.880 3,745,600 -0.09(-1.13%)
Nov 07, 2005 7.940 7.979 7.890 7.970 2,022,000 +0.03(+0.38%)
Nov 04, 2005 8.040 8.070 7.860 7.940 7,156,200 +0.11(+1.40%)
Nov 03, 2005 7.800 7.880 7.770 7.830 1,866,500 +0.07(+0.90%)
Nov 02, 2005 7.630 7.770 7.630 7.760 1,917,000 +0.10(+1.31%)
Nov 01, 2005 7.710 7.710 7.640 7.660 909,400 -0.13(-1.67%)
Oct 31, 2005 7.670 7.800 7.610 7.790 3,644,400 +0.21(+2.77%)
Oct 28, 2005 7.350 7.590 7.350 7.580 1,743,100 +0.57(+8.13%)
Oct 27, 2005 7.090 7.110 6.970 7.010 304,700 -0.10(-1.41%)
Oct 26, 2005 7.090 7.160 7.090 7.110 335,800 +0.01(+0.14%)
Oct 25, 2005 7.110 7.140 7.070 7.100 429,900 +0.00(+0.00%)
Oct 24, 2005 7.020 7.150 7.020 7.100 954,800 +0.14(+2.01%)
Oct 21, 2005 6.990 7.010 6.920 6.960 301,700 +0.00(+0.00%)
Oct 20, 2005 7.020 7.040 6.940 6.960 732,100 -0.14(-1.97%)
Oct 19, 2005 7.010 7.110 6.920 7.100 882,300 -0.02(-0.28%)
Oct 18, 2005 7.140 7.200 7.120 7.120 806,000 -0.08(-1.11%)
Oct 17, 2005 7.230 7.270 7.190 7.200 666,600 -0.11(-1.50%)
Oct 14, 2005 7.260 7.320 7.240 7.310 236,900 +0.05(+0.69%)
Oct 13, 2005 7.250 7.280 7.150 7.260 833,300 -0.07(-0.95%)
Oct 12, 2005 7.360 7.400 7.290 7.330 717,000 -0.03(-0.41%)
Oct 11, 2005 7.410 7.442 7.340 7.360 550,300 -0.02(-0.27%)
Oct 10, 2005 7.430 7.430 7.360 7.380 335,400 -0.05(-0.67%)
Oct 07, 2005 7.470 7.490 7.390 7.430 334,100 -0.06(-0.80%)
Oct 06, 2005 7.450 7.550 7.450 7.490 669,800 +0.17(+2.32%)
Oct 05, 2005 7.380 7.410 7.310 7.320 627,600 -0.06(-0.81%)
Oct 04, 2005 7.470 7.520 7.380 7.380 830,100 -0.05(-0.67%)
Oct 03, 2005 7.380 7.450 7.360 7.430 1,265,700 +0.07(+0.95%)
Sep 30, 2005 7.310 7.390 7.310 7.360 1,328,000 +0.05(+0.68%)
Sep 29, 2005 7.270 7.320 7.230 7.310 1,532,400 +0.09(+1.25%)
Sep 28, 2005 7.230 7.260 7.200 7.220 904,100 +0.04(+0.56%)
Sep 27, 2005 7.120 7.190 7.110 7.180 1,137,700 -0.02(-0.28%)
Sep 26, 2005 7.220 7.240 7.150 7.200 922,100 +0.01(+0.14%)
Sep 23, 2005 7.179 7.210 7.140 7.190 720,200 -0.03(-0.42%)
Sep 22, 2005 7.230 7.250 7.170 7.220 988,800 -0.05(-0.69%)
Sep 21, 2005 7.300 7.330 7.260 7.270 930,500 +0.03(+0.41%)
Sep 20, 2005 7.310 7.350 7.220 7.240 474,000 -0.08(-1.09%)
Sep 19, 2005 7.350 7.360 7.290 7.320 455,500 -0.05(-0.68%)
Sep 16, 2005 7.380 7.390 7.334 7.370 472,200 +0.00(+0.00%)
Sep 15, 2005 7.400 7.410 7.320 7.370 470,500 +0.00(+0.00%)
Sep 14, 2005 7.390 7.420 7.350 7.370 878,600 +0.02(+0.27%)
Sep 13, 2005 7.310 7.380 7.230 7.350 1,520,600 -0.09(-1.21%)
Sep 12, 2005 7.440 7.460 7.390 7.440 595,900 -0.09(-1.20%)
Sep 09, 2005 7.510 7.530 7.480 7.530 297,600 +0.03(+0.40%)
Sep 08, 2005 7.500 7.530 7.460 7.500 536,500 -0.05(-0.66%)
Sep 07, 2005 7.580 7.600 7.530 7.550 961,900 -0.15(-1.95%)
Sep 06, 2005 7.720 7.730 7.670 7.700 1,340,100 +0.09(+1.18%)
Sep 02, 2005 7.620 7.680 7.610 7.610 1,675,400 +0.10(+1.33%)
Sep 01, 2005 7.510 7.530 7.430 7.510 2,581,600 +0.22(+3.02%)
Aug 31, 2005 7.180 7.300 7.140 7.290 1,814,000 +0.18(+2.53%)
Aug 30, 2005 7.060 7.130 7.040 7.110 1,348,900 +0.03(+0.42%)
Aug 29, 2005 7.060 7.080 7.000 7.080 740,200 +0.00(+0.00%)
Aug 26, 2005 7.130 7.150 7.070 7.080 486,100 -0.05(-0.70%)
Aug 25, 2005 7.110 7.150 7.080 7.130 549,400 +0.06(+0.85%)
Aug 24, 2005 7.090 7.160 7.040 7.070 496,300 -0.08(-1.12%)
Aug 23, 2005 7.160 7.200 7.120 7.150 476,900 -0.06(-0.83%)
Aug 22, 2005 7.230 7.260 7.190 7.210 1,232,400 +0.12(+1.69%)
Aug 19, 2005 7.060 7.100 6.970 7.090 731,700 +0.13(+1.87%)
Aug 18, 2005 7.010 7.010 6.930 6.960 928,300 -0.13(-1.83%)
Aug 17, 2005 7.100 7.110 7.070 7.090 669,400 -0.09(-1.25%)
Aug 16, 2005 7.250 7.270 7.160 7.180 467,700 -0.10(-1.37%)
Aug 15, 2005 7.240 7.290 7.230 7.280 564,500 +0.02(+0.28%)
Aug 12, 2005 7.250 7.270 7.210 7.260 540,800 -0.06(-0.82%)
Aug 11, 2005 7.300 7.320 7.270 7.320 636,900 +0.06(+0.83%)
Aug 10, 2005 7.270 7.340 7.240 7.260 868,600 -0.01(-0.14%)
Aug 09, 2005 7.200 7.280 7.180 7.270 795,800 +0.06(+0.83%)
Aug 08, 2005 7.160 7.250 7.150 7.210 1,366,400 +0.13(+1.84%)
Aug 05, 2005 7.130 7.130 7.060 7.080 490,000 -0.11(-1.53%)
Aug 04, 2005 7.220 7.250 7.160 7.190 536,900 -0.02(-0.28%)
Aug 03, 2005 7.170 7.260 7.130 7.210 1,321,700 +0.19(+2.71%)
Aug 02, 2005 7.030 7.060 7.000 7.020 595,700 -0.01(-0.14%)
Aug 01, 2005 6.960 7.050 6.960 7.030 1,279,900 +0.22(+3.23%)
Jul 29, 2005 6.860 6.890 6.810 6.810 2,160,900 -0.09(-1.30%)
Jul 28, 2005 6.800 6.920 6.770 6.900 1,696,800 +0.22(+3.29%)
Jul 27, 2005 6.580 6.690 6.550 6.680 545,500 +0.17(+2.61%)
Jul 26, 2005 6.450 6.520 6.400 6.510 438,300 +0.05(+0.77%)
Jul 25, 2005 6.480 6.510 6.450 6.460 418,400 -0.04(-0.62%)
Jul 22, 2005 6.520 6.530 6.460 6.500 767,100 -0.04(-0.61%)
Jul 21, 2005 6.580 6.600 6.470 6.540 423,000 -0.04(-0.61%)
Jul 20, 2005 6.520 6.590 6.450 6.580 566,600 +0.02(+0.30%)
Jul 19, 2005 6.520 6.580 6.500 6.560 1,117,700 +0.02(+0.31%)
Jul 18, 2005 6.570 6.600 6.510 6.540 379,200 -0.06(-0.91%)
Jul 15, 2005 6.610 6.630 6.550 6.600 822,000 -0.06(-0.90%)
Jul 14, 2005 6.650 6.690 6.630 6.660 515,900 -0.03(-0.45%)
Jul 13, 2005 6.690 6.710 6.650 6.690 1,185,500 +0.03(+0.45%)
Jul 12, 2005 6.550 6.670 6.550 6.660 940,600 +0.11(+1.68%)
Jul 11, 2005 6.480 6.570 6.480 6.550 671,800 +0.12(+1.87%)
Jul 08, 2005 6.370 6.470 6.370 6.430 2,761,700 +0.04(+0.63%)
Jul 07, 2005 6.310 6.390 6.310 6.390 1,036,600 +0.00(+0.00%)
Jul 06, 2005 6.350 6.410 6.340 6.390 1,704,200 +0.14(+2.24%)
Jul 05, 2005 6.270 6.330 6.150 6.250 2,681,900 -0.17(-2.65%)
Jul 01, 2005 6.420 6.450 6.380 6.420 2,838,100 -0.05(-0.77%)
Jun 30, 2005 6.580 6.590 6.470 6.470 6,781,300 -0.51(-7.31%)
Jun 29, 2005 6.940 7.020 6.920 6.980 367,800 +0.08(+1.16%)
Jun 28, 2005 6.790 6.920 6.790 6.900 1,949,400 +0.02(+0.29%)
Jun 27, 2005 6.840 6.910 6.840 6.880 2,527,100 -0.13(-1.85%)
Jun 24, 2005 7.050 7.070 6.990 7.010 2,265,400 +0.01(+0.14%)
Jun 23, 2005 6.970 7.100 6.942 7.000 2,459,800 +0.01(+0.14%)
Jun 22, 2005 6.960 7.000 6.950 6.990 1,033,400 +0.06(+0.87%)
Jun 21, 2005 6.880 6.970 6.870 6.930 825,100 +0.03(+0.43%)
Jun 20, 2005 6.900 6.920 6.850 6.900 1,240,000 -0.06(-0.86%)
Jun 17, 2005 6.940 6.990 6.910 6.960 1,408,100 +0.04(+0.58%)
Jun 16, 2005 6.820 6.950 6.780 6.920 3,430,100 +0.07(+1.02%)
Jun 15, 2005 6.830 6.880 6.760 6.850 2,711,300 +0.00(+0.00%)
Jun 14, 2005 6.820 6.860 6.820 6.850 1,531,500 -0.09(-1.30%)
Jun 13, 2005 6.830 6.940 6.810 6.940 986,200 +0.15(+2.21%)
Jun 10, 2005 6.850 6.850 6.730 6.790 858,700 -0.05(-0.73%)
Jun 09, 2005 6.830 6.870 6.800 6.840 913,500 -0.10(-1.44%)
Jun 08, 2005 6.870 7.060 6.860 6.940 3,000,900 +0.23(+3.43%)
Jun 07, 2005 6.720 6.760 6.690 6.710 624,400 +0.04(+0.60%)
Jun 06, 2005 6.630 6.680 6.620 6.670 789,600 +0.10(+1.52%)
Jun 03, 2005 6.630 6.630 6.550 6.570 684,800 -0.11(-1.65%)
Jun 02, 2005 6.680 6.710 6.650 6.680 851,500 +0.06(+0.91%)
Jun 01, 2005 6.570 6.650 6.570 6.620 790,600 +0.07(+1.07%)
May 31, 2005 6.560 6.590 6.510 6.550 742,800 -0.17(-2.53%)
May 27, 2005 6.590 6.750 6.590 6.720 1,708,200 +0.23(+3.54%)
May 26, 2005 6.500 6.530 6.480 6.490 777,700 +0.00(+0.00%)
May 25, 2005 6.480 6.500 6.460 6.490 2,275,100 +0.04(+0.62%)
May 24, 2005 6.380 6.460 6.370 6.450 905,800 +0.04(+0.62%)
May 23, 2005 6.400 6.430 6.390 6.410 1,184,600 +0.05(+0.79%)
May 20, 2005 6.350 6.360 6.300 6.360 1,584,200 -0.09(-1.40%)
May 19, 2005 6.430 6.450 6.370 6.450 1,541,100 -0.08(-1.23%)
May 18, 2005 6.480 6.550 6.450 6.530 878,900 +0.08(+1.24%)
May 17, 2005 6.410 6.480 6.400 6.450 334,200 +0.06(+0.94%)
May 16, 2005 6.390 6.400 6.330 6.390 299,100 +0.02(+0.31%)
May 13, 2005 6.440 6.450 6.300 6.370 591,000 -0.06(-0.93%)
May 12, 2005 6.450 6.520 6.430 6.430 1,738,200 +0.02(+0.31%)
May 11, 2005 6.400 6.420 6.350 6.410 1,096,800 +0.07(+1.10%)
May 10, 2005 6.340 6.380 6.320 6.340 1,852,600 -0.10(-1.55%)
May 09, 2005 6.370 6.450 6.350 6.440 2,091,700 +0.08(+1.26%)
May 06, 2005 6.350 6.390 6.320 6.360 2,094,500 -0.02(-0.31%)
May 05, 2005 6.420 6.470 6.360 6.380 563,400 -0.03(-0.47%)
May 04, 2005 6.310 6.430 6.300 6.410 893,900 +0.11(+1.75%)
May 03, 2005 6.320 6.350 6.290 6.300 428,300 -0.11(-1.72%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.