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

Astrazeneca Plc ADR (NY: AZN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Sep 24, 2020 49.10 49.10 49.10 0 -1.35(-2.68%)
Sep 23, 2020 50.95 51.28 50.37 50.45 3,224,554 +0.20(+0.40%)
Sep 22, 2020 50.11 50.41 49.60 50.25 4,278,212 -0.43(-0.84%)
Sep 21, 2020 49.93 50.67 49.50 50.67 7,493,387 -0.49(-0.96%)
Sep 18, 2020 51.44 51.48 50.72 51.16 3,234,622 +0.46(+0.91%)
Sep 17, 2020 50.52 50.89 50.29 50.70 4,403,488 +0.73(+1.47%)
Sep 16, 2020 50.50 50.74 49.95 49.97 4,358,940 -0.14(-0.27%)
Sep 15, 2020 50.33 50.56 49.96 50.10 4,743,747 +1.14(+2.33%)
Sep 14, 2020 49.15 49.25 48.37 48.96 5,471,773 +0.26(+0.54%)
Sep 11, 2020 48.93 49.08 48.40 48.70 5,105,864 +0.60(+1.24%)
Sep 10, 2020 49.09 49.12 48.07 48.10 4,859,988 -0.52(-1.06%)
Sep 09, 2020 48.79 49.69 48.34 48.62 12,588,502 -0.97(-1.96%)
Sep 08, 2020 49.07 49.79 48.73 49.59 7,318,342 +1.02(+2.11%)
Sep 04, 2020 48.75 49.07 47.65 48.56 5,086,335 -0.53(-1.07%)
Sep 03, 2020 50.17 50.30 48.59 49.09 5,643,367 -1.58(-3.11%)
Sep 02, 2020 50.28 50.75 50.09 50.66 3,983,444 +0.47(+0.94%)
Sep 01, 2020 50.62 50.66 49.96 50.19 4,372,300 -0.56(-1.11%)
Aug 31, 2020 50.57 51.06 50.40 50.76 3,583,109 +0.28(+0.56%)
Aug 28, 2020 50.93 50.95 50.32 50.47 3,587,797 -0.38(-0.75%)
Aug 27, 2020 51.66 51.66 50.44 50.86 4,627,357 -0.81(-1.56%)
Aug 26, 2020 51.60 51.76 51.22 51.66 3,091,380 -0.01(-0.02%)
Aug 25, 2020 51.82 52.01 51.36 51.67 3,748,901 -0.13(-0.24%)
Aug 24, 2020 52.12 52.50 51.15 51.80 8,135,687 +1.31(+2.58%)
Aug 21, 2020 50.29 50.54 50.07 50.49 3,772,383 -0.71(-1.38%)
Aug 20, 2020 51.01 51.24 50.73 51.20 2,788,075 +0.24(+0.46%)
Aug 19, 2020 51.79 51.98 50.86 50.96 3,663,943 -0.09(-0.18%)
Aug 18, 2020 51.51 51.54 50.89 51.05 4,605,092 -0.12(-0.23%)
Aug 17, 2020 50.70 51.34 50.62 51.17 3,306,297 +1.15(+2.30%)
Aug 14, 2020 50.28 50.39 49.89 50.02 3,192,144 -0.55(-1.09%)
Aug 13, 2020 51.07 51.15 50.47 50.57 3,851,103 -0.44(-0.87%)
Aug 12, 2020 50.62 51.41 50.44 51.02 6,078,124 +1.40(+2.83%)
Aug 11, 2020 50.10 50.12 49.54 49.62 4,389,764 -0.18(-0.36%)
Aug 10, 2020 50.08 50.10 49.51 49.80 3,266,708 -0.03(-0.05%)
Aug 07, 2020 50.16 50.23 49.43 49.82 4,280,875 -0.72(-1.42%)
Aug 06, 2020 50.43 50.57 49.92 50.54 3,925,520 +0.23(+0.46%)
Aug 05, 2020 50.74 50.87 50.19 50.31 3,629,923 -0.12(-0.23%)
Aug 04, 2020 50.42 50.61 50.12 50.42 4,580,652 -0.67(-1.30%)
Aug 03, 2020 50.96 51.69 50.83 51.09 5,341,853 +0.94(+1.86%)
Jul 31, 2020 51.99 52.11 49.77 50.16 7,612,089 -1.90(-3.64%)
Jul 30, 2020 51.36 52.10 51.03 52.05 9,131,900 +1.12(+2.21%)
Jul 29, 2020 51.30 51.30 50.43 50.93 5,598,021 +0.29(+0.57%)
Jul 28, 2020 51.14 51.34 50.59 50.64 5,535,408 -0.23(-0.46%)
Jul 27, 2020 50.50 50.92 50.33 50.87 6,282,825 +0.70(+1.40%)
Jul 24, 2020 49.73 50.35 49.51 50.17 8,616,913 +0.57(+1.14%)
Jul 23, 2020 51.03 51.11 49.28 49.61 9,607,754 -1.63(-3.18%)
Jul 22, 2020 51.59 52.05 50.57 51.23 10,617,629 -0.98(-1.88%)
Jul 21, 2020 53.63 53.63 52.01 52.21 17,095,784 -0.55(-1.04%)
Jul 20, 2020 56.37 58.39 51.84 52.76 62,590,620 -2.18(-3.96%)
Jul 17, 2020 51.82 55.26 51.82 54.94 27,777,424 +3.30(+6.39%)
Jul 16, 2020 51.22 51.64 50.40 51.64 13,726,755 -0.51(-0.98%)
Jul 15, 2020 50.64 52.91 50.24 52.15 22,063,618 +3.61(+7.45%)
Jul 14, 2020 48.11 48.64 47.86 48.54 8,005,270 +0.67(+1.39%)
Jul 13, 2020 48.49 48.82 47.76 47.87 6,270,629 -0.47(-0.97%)
Jul 10, 2020 48.83 48.92 48.05 48.34 6,021,719 -0.19(-0.39%)
Jul 09, 2020 49.00 49.44 48.16 48.53 4,673,778 -0.20(-0.41%)
Jul 08, 2020 48.29 49.19 48.21 48.73 6,947,382 +0.65(+1.35%)
Jul 07, 2020 48.11 48.81 48.04 48.08 4,166,347 -0.57(-1.16%)
Jul 06, 2020 48.42 49.00 48.30 48.64 5,761,713 +0.27(+0.56%)
Jul 02, 2020 48.22 48.62 48.07 48.37 5,106,199 +0.43(+0.90%)
Jul 01, 2020 47.50 48.27 47.11 47.94 6,074,851 +0.39(+0.81%)
Jun 30, 2020 47.01 47.58 46.79 47.56 5,137,947 -0.02(-0.04%)
Jun 29, 2020 47.99 48.01 47.39 47.57 5,032,884 +0.19(+0.40%)
Jun 26, 2020 47.73 48.09 47.22 47.39 6,933,901 -0.28(-0.58%)
Jun 25, 2020 47.20 47.76 46.94 47.66 5,499,192 +0.79(+1.69%)
Jun 24, 2020 47.47 48.04 46.76 46.87 7,136,037 -1.91(-3.91%)
Jun 23, 2020 47.81 49.62 47.77 48.78 11,974,942 +0.75(+1.55%)
Jun 22, 2020 47.99 48.13 47.66 48.03 3,753,968 +0.36(+0.75%)
Jun 19, 2020 47.21 47.84 47.13 47.67 7,570,605 +0.32(+0.68%)
Jun 18, 2020 47.33 47.50 47.01 47.35 4,219,785 -1.11(-2.30%)
Jun 17, 2020 48.66 48.78 48.34 48.46 5,470,386 +0.29(+0.60%)
Jun 16, 2020 48.72 48.74 48.11 48.18 6,157,473 +0.85(+1.79%)
Jun 15, 2020 47.15 47.65 46.48 47.33 6,360,039 +1.05(+2.27%)
Jun 12, 2020 46.92 46.98 45.81 46.28 6,261,720 -0.09(-0.19%)
Jun 11, 2020 48.35 48.37 46.23 46.37 5,323,132 -1.86(-3.86%)
Jun 10, 2020 48.43 48.79 48.21 48.23 5,095,469 +0.82(+1.73%)
Jun 09, 2020 47.48 47.83 47.37 47.41 5,317,546 +0.13(+0.29%)
Jun 08, 2020 47.48 47.66 46.20 47.28 10,853,919 -1.14(-2.36%)
Jun 05, 2020 48.86 49.04 48.32 48.42 6,775,643 -0.02(-0.04%)
Jun 04, 2020 49.09 49.70 48.34 48.44 4,981,949 -1.02(-2.05%)
Jun 03, 2020 49.05 49.71 48.97 49.45 6,075,582 +0.25(+0.51%)
Jun 02, 2020 49.00 49.22 48.64 49.20 4,757,758 -0.40(-0.80%)
Jun 01, 2020 48.84 49.68 48.51 49.60 6,407,492 +0.50(+1.03%)
May 29, 2020 49.71 50.00 47.81 49.09 8,469,888 +0.99(+2.06%)
May 28, 2020 48.21 48.59 48.03 48.11 4,967,173 +0.93(+1.96%)
May 27, 2020 46.71 47.18 45.69 47.18 7,795,110 -0.58(-1.21%)
May 26, 2020 49.02 49.08 47.75 47.75 6,257,158 -1.90(-3.82%)
May 22, 2020 49.19 50.05 48.80 49.65 6,707,580 -0.05(-0.11%)
May 21, 2020 51.21 51.65 49.18 49.71 22,705,916 +1.35(+2.79%)
May 20, 2020 48.85 49.22 48.24 48.36 4,490,451 +0.19(+0.39%)
May 19, 2020 48.01 48.61 47.81 48.17 3,637,772 +0.11(+0.22%)
May 18, 2020 48.23 48.55 47.96 48.06 5,477,570 +0.04(+0.07%)
May 15, 2020 47.28 48.02 47.24 48.02 4,133,627 -0.08(-0.17%)
May 14, 2020 48.55 48.97 47.84 48.11 5,557,068 -1.63(-3.27%)
May 13, 2020 49.29 49.98 49.09 49.73 3,815,482 +1.08(+2.22%)
May 12, 2020 48.94 49.30 48.46 48.65 2,470,867 +0.14(+0.30%)
May 11, 2020 47.68 48.67 47.61 48.51 3,442,366 +0.59(+1.24%)
May 08, 2020 47.75 48.16 47.62 47.92 1,846,163 +0.49(+1.04%)
May 07, 2020 48.10 48.23 47.27 47.42 2,921,961 -1.17(-2.41%)
May 06, 2020 48.61 49.19 48.49 48.59 7,345,753 +0.51(+1.07%)
May 05, 2020 47.32 48.37 47.15 48.08 5,091,810 +1.01(+2.14%)
May 04, 2020 46.95 47.07 46.54 47.07 3,172,993 +0.44(+0.94%)
May 01, 2020 46.78 46.78 46.09 46.63 3,565,876 -0.38(-0.80%)
Apr 30, 2020 48.41 48.55 46.41 47.01 6,510,433 +1.40(+3.08%)
Apr 29, 2020 46.77 46.77 45.55 45.61 4,210,554 -0.22(-0.49%)
Apr 28, 2020 47.04 47.04 45.73 45.83 6,414,252 -0.46(-0.99%)
Apr 27, 2020 46.41 46.61 46.11 46.29 2,341,101 +0.27(+0.59%)
Apr 24, 2020 45.59 46.09 45.44 46.02 2,321,606 +0.71(+1.57%)
Apr 23, 2020 45.22 45.82 45.16 45.31 2,835,306 +0.03(+0.06%)
Apr 22, 2020 45.53 45.63 45.24 45.28 3,118,029 +0.26(+0.58%)
Apr 21, 2020 45.04 45.47 44.90 45.02 3,942,954 -0.33(-0.73%)
Apr 20, 2020 44.80 45.79 44.77 45.35 3,799,556 +0.37(+0.82%)
Apr 17, 2020 45.14 45.24 44.55 44.99 3,725,247 +0.81(+1.83%)
Apr 16, 2020 43.65 44.23 43.53 44.18 3,579,819 +0.99(+2.29%)
Apr 15, 2020 42.86 43.45 42.75 43.19 3,227,259 -0.58(-1.34%)
Apr 14, 2020 42.84 44.00 42.74 43.77 5,682,038 +1.19(+2.79%)
Apr 13, 2020 40.83 43.07 40.81 42.58 7,290,916 +2.43(+6.05%)
Apr 09, 2020 39.20 40.44 39.11 40.16 6,259,384 +0.73(+1.85%)
Apr 08, 2020 39.09 39.66 38.52 39.43 4,293,139 +0.67(+1.74%)
Apr 07, 2020 39.10 39.42 38.59 38.75 6,228,675 -1.09(-2.73%)
Apr 06, 2020 39.58 40.17 39.54 39.84 6,378,385 +0.31(+0.80%)
Apr 03, 2020 39.36 39.69 39.15 39.53 3,750,826 +0.18(+0.46%)
Apr 02, 2020 39.05 39.39 38.48 39.35 6,582,605 -0.02(-0.05%)
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.