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 (%)
Aug 30, 2002 7.823 8.004 7.760 7.993 3,668,436 -0.08(-1.02%)
Aug 29, 2002 7.801 8.212 7.801 8.075 2,951,087 +0.04(+0.51%)
Aug 28, 2002 8.155 8.218 7.925 8.034 2,083,120 -0.07(-0.85%)
Aug 27, 2002 8.382 8.385 8.103 8.103 3,014,179 -0.28(-3.34%)
Aug 26, 2002 8.363 8.404 8.303 8.382 510,568 +0.06(+0.76%)
Aug 23, 2002 8.295 8.473 8.226 8.319 5,378,112 +0.05(+0.63%)
Aug 22, 2002 8.281 8.308 8.226 8.267 5,566,293 -0.07(-0.82%)
Aug 21, 2002 8.550 8.555 8.185 8.336 8,086,315 +0.21(+2.53%)
Aug 20, 2002 8.322 8.391 7.982 8.130 12,635,118 -2.02(-19.86%)
Aug 16, 2002 9.967 10.33 9.940 10.15 4,821,227 +0.24(+2.46%)
Aug 15, 2002 10.01 10.06 9.847 9.902 2,764,000 -0.11(-1.07%)
Aug 14, 2002 9.830 10.04 9.693 10.01 3,020,014 +0.19(+1.98%)
Aug 13, 2002 10.15 10.06 9.789 9.814 2,305,582 -0.44(-4.33%)
Aug 12, 2002 10.12 10.36 10.09 10.26 4,188,487 +0.66(+6.89%)
Aug 07, 2002 9.254 9.597 9.221 9.597 5,595,833 +0.08(+0.81%)
Aug 06, 2002 9.200 9.567 9.158 9.520 10,878,032 -0.24(-2.47%)
Aug 05, 2002 10.17 10.20 9.748 9.762 3,693,600 -0.66(-6.32%)
Aug 02, 2002 9.899 10.42 9.899 10.42 7,450,656 +0.58(+5.85%)
Aug 01, 2002 9.954 9.987 9.625 9.844 4,688,115 -0.19(-1.89%)
Jul 31, 2002 9.721 10.04 9.644 10.03 3,400,023 -0.00(-0.03%)
Jul 30, 2002 10.08 10.15 9.803 10.04 3,310,673 -0.07(-0.68%)
Jul 29, 2002 9.838 10.19 9.833 10.10 7,004,274 +0.70(+7.43%)
Jul 26, 2002 9.241 9.419 9.186 9.405 4,444,501 +0.22(+2.39%)
Jul 25, 2002 8.602 9.224 8.569 9.186 6,429,884 +0.03(+0.30%)
Jul 24, 2002 8.199 9.213 8.199 9.158 6,664,381 +0.45(+5.20%)
Jul 23, 2002 8.637 8.909 8.605 8.706 6,561,173 -0.45(-4.94%)
Jul 22, 2002 9.186 9.394 8.788 9.158 6,432,801 -0.20(-2.14%)
Jul 19, 2002 9.611 9.816 9.356 9.359 7,647,225 -0.79(-7.78%)
Jul 17, 2002 9.940 10.28 9.844 10.15 4,413,137 +0.13(+1.29%)
Jul 12, 2002 10.07 10.21 9.937 10.02 3,525,477 -0.29(-2.82%)
Jul 11, 2002 10.13 10.31 10.02 10.31 7,837,595 +0.18(+1.81%)
Jul 10, 2002 10.80 11.23 9.940 10.13 11,595,746 -0.73(-6.77%)
Jul 09, 2002 11.27 11.32 10.86 10.86 9,828,448 -0.16(-1.47%)
Jul 08, 2002 11.00 11.02 11.00 11.02 3,609,356 +0.12(+1.11%)
Jul 05, 2002 10.69 10.95 10.68 10.90 2,489,387 +0.51(+4.88%)
Jul 04, 2002 10.32 10.43 10.21 10.40 4,269,813 +0.00(+0.00%)
Jul 03, 2002 10.32 10.43 10.21 10.40 4,269,813 -0.21(-1.94%)
Jul 02, 2002 10.83 10.89 10.46 10.60 5,040,407 -0.37(-3.35%)
Jul 01, 2002 11.28 11.32 10.90 10.97 5,241,353 -0.27(-2.44%)
Jun 28, 2002 11.34 11.41 11.24 11.24 3,146,197 -0.06(-0.53%)
Jun 27, 2002 11.43 11.43 11.13 11.30 3,727,151 -0.10(-0.89%)
Jun 26, 2002 11.09 11.46 11.09 11.40 4,295,706 +0.49(+4.47%)
Jun 25, 2002 11.13 11.31 10.86 10.92 4,486,076 -0.15(-1.34%)
Jun 21, 2002 10.89 11.52 10.89 11.06 5,959,066 +0.18(+1.61%)
Jun 20, 2002 11.19 11.23 10.88 10.89 3,115,198 -0.30(-2.67%)
Jun 19, 2002 11.32 11.42 11.19 11.19 4,001,765 -0.45(-3.89%)
Jun 18, 2002 11.46 11.66 11.38 11.64 3,425,187 -0.15(-1.30%)
Jun 17, 2002 11.33 11.90 11.33 11.79 4,080,903 +0.55(+4.90%)
Jun 14, 2002 10.87 11.28 10.73 11.24 2,811,775 -0.05(-0.49%)
Jun 12, 2002 11.27 11.42 11.23 11.30 6,968,898 -0.18(-1.55%)
Jun 11, 2002 11.71 11.73 11.46 11.48 4,510,145 -0.24(-2.04%)
Jun 10, 2002 11.50 11.94 11.50 11.71 3,871,569 +0.22(+1.96%)
Jun 07, 2002 11.20 11.49 11.17 11.49 5,754,474 +0.07(+0.65%)
Jun 06, 2002 11.65 11.65 11.38 11.42 4,034,222 -0.42(-3.52%)
Jun 05, 2002 12.01 12.05 11.73 11.83 4,567,767 -0.16(-1.30%)
May 31, 2002 12.13 12.18 11.98 11.99 3,459,832 -0.42(-3.36%)
May 28, 2002 12.33 12.42 12.27 12.40 3,508,336 -0.03(-0.26%)
May 27, 2002 12.55 12.60 12.41 12.44 2,192,528 +0.00(+0.00%)
May 24, 2002 12.55 12.60 12.41 12.44 2,192,528 -0.33(-2.56%)
May 23, 2002 12.60 12.79 12.48 12.76 4,437,936 +0.00(+0.00%)
May 22, 2002 12.74 12.82 12.69 12.76 2,620,676 -0.04(-0.32%)
May 21, 2002 12.96 13.02 12.74 12.81 4,043,339 -0.14(-1.08%)
May 20, 2002 12.90 13.08 12.87 12.95 4,370,468 +0.15(+1.14%)
May 17, 2002 12.91 12.91 12.75 12.80 4,059,751 +0.05(+0.39%)
May 16, 2002 12.90 12.93 12.67 12.75 4,112,996 -0.03(-0.26%)
May 15, 2002 12.88 12.91 12.75 12.78 8,250,061 +0.36(+2.89%)
May 14, 2002 12.39 12.45 12.28 12.42 2,709,296 -0.02(-0.20%)
May 13, 2002 12.34 12.45 12.30 12.45 2,994,850 +0.15(+1.25%)
May 10, 2002 12.60 12.61 12.20 12.30 5,449,227 -0.32(-2.52%)
May 09, 2002 12.62 12.65 12.56 12.61 29,211,826 -0.06(-0.48%)
May 08, 2002 12.65 12.78 12.61 12.67 3,671,354 +0.22(+1.74%)
May 07, 2002 12.57 12.58 12.39 12.46 4,586,731 -0.12(-0.94%)
May 06, 2002 12.52 12.63 12.49 12.57 3,020,378 -0.04(-0.30%)
May 03, 2002 12.83 12.85 12.60 12.61 109,407 -0.16(-1.22%)
May 02, 2002 12.95 12.98 12.68 12.77 4,927,353 -0.25(-1.90%)
May 01, 2002 12.75 13.05 12.75 13.02 3,379,965 +0.25(+1.98%)
Apr 30, 2002 13.02 13.02 12.76 12.76 5,454,697 -0.42(-3.18%)
Apr 29, 2002 13.33 13.36 13.12 13.18 2,710,026 -0.16(-1.17%)
Apr 26, 2002 13.33 13.45 13.31 13.34 4,714,737 +0.07(+0.52%)
Apr 25, 2002 13.20 13.38 13.20 13.27 8,385,727 -0.55(-3.99%)
Apr 24, 2002 13.98 14.09 13.82 13.82 2,316,523 -0.05(-0.38%)
Apr 23, 2002 13.66 13.92 13.63 13.87 2,925,194 +0.12(+0.84%)
Apr 22, 2002 13.69 13.77 13.69 13.76 2,828,915 +0.18(+1.33%)
Apr 19, 2002 13.57 13.68 13.51 13.58 3,347,507 +0.15(+1.14%)
Apr 18, 2002 13.72 13.76 13.34 13.43 9,438,593 -0.34(-2.47%)
Apr 17, 2002 13.86 13.89 13.71 13.77 3,767,997 -0.18(-1.28%)
Apr 16, 2002 13.95 13.96 13.78 13.94 2,416,449 -0.16(-1.13%)
Apr 15, 2002 14.04 14.10 13.98 14.10 2,795,728 +0.09(+0.65%)
Apr 12, 2002 14.03 14.09 13.98 14.01 3,475,149 -0.01(-0.08%)
Apr 11, 2002 14.18 14.27 14.02 14.02 3,825,254 -0.07(-0.51%)
Apr 10, 2002 13.94 14.17 13.92 14.09 4,846,391 +0.56(+4.13%)
Apr 09, 2002 13.57 13.65 13.50 13.53 2,410,249 +0.15(+1.15%)
Apr 08, 2002 13.37 13.39 13.33 13.38 2,013,464 -0.13(-0.95%)
Apr 05, 2002 13.63 13.70 13.50 13.51 1,685,606 +0.16(+1.19%)
Apr 04, 2002 13.45 13.46 13.28 13.35 3,126,139 -0.33(-2.42%)
Apr 03, 2002 13.82 13.83 13.61 13.68 1,137,474 +0.00(+0.00%)
Apr 02, 2002 13.73 13.73 13.64 13.68 2,599,524 -0.04(-0.30%)
Apr 01, 2002 13.65 13.80 13.63 13.72 716,984 +0.13(+0.93%)
Mar 29, 2002 13.62 13.68 13.58 13.60 1,005,820 +0.00(+0.00%)
Mar 28, 2002 13.62 13.68 13.58 13.60 1,005,820 +0.11(+0.79%)
Mar 27, 2002 13.33 13.52 13.33 13.49 966,433 +0.17(+1.30%)
Mar 26, 2002 13.49 13.52 13.26 13.32 1,791,366 -0.09(-0.67%)
Mar 25, 2002 13.55 13.60 13.39 13.41 1,627,620 -0.06(-0.47%)
Mar 22, 2002 13.50 13.57 13.45 13.47 1,497,060 +0.05(+0.39%)
Mar 21, 2002 13.44 13.45 13.29 13.42 1,625,796 -0.06(-0.43%)
Mar 20, 2002 13.63 13.70 13.45 13.48 1,470,802 -0.23(-1.68%)
Mar 19, 2002 13.66 13.71 13.57 13.71 1,882,539 +0.02(+0.16%)
Mar 18, 2002 13.51 13.72 13.50 13.69 2,477,352 +0.24(+1.82%)
Mar 15, 2002 13.53 13.68 13.44 13.44 4,096,584 -0.09(-0.69%)
Mar 14, 2002 13.57 13.65 13.53 13.53 2,698,720 -0.15(-1.08%)
Mar 13, 2002 13.71 13.85 13.67 13.68 2,683,038 +0.09(+0.67%)
Mar 12, 2002 13.42 13.59 13.37 13.59 2,144,753 +0.05(+0.34%)
Mar 11, 2002 13.70 13.70 13.40 13.55 1,894,574 -0.16(-1.20%)
Mar 08, 2002 13.74 13.77 13.64 13.71 3,973,319 +0.08(+0.60%)
Mar 07, 2002 13.72 13.77 13.59 13.63 1,656,795 -0.18(-1.27%)
Mar 06, 2002 13.56 13.86 13.56 13.80 3,129,786 -0.08(-0.59%)
Mar 05, 2002 14.05 14.11 13.82 13.89 1,728,275 -0.27(-1.92%)
Mar 04, 2002 13.91 14.22 13.90 14.16 2,088,590 -0.10(-0.71%)
Mar 01, 2002 14.05 14.26 13.98 14.26 1,498,519 +0.28(+2.00%)
Feb 28, 2002 13.94 14.12 13.93 13.98 1,770,579 -0.08(-0.59%)
Feb 27, 2002 14.03 14.19 14.01 14.06 1,693,264 +0.13(+0.94%)
Feb 26, 2002 13.89 13.97 13.87 13.93 2,859,914 +0.14(+0.99%)
Feb 25, 2002 13.86 13.86 13.66 13.79 1,813,977 -0.11(-0.81%)
Feb 22, 2002 13.78 13.92 13.77 13.90 1,666,642 +0.37(+2.76%)
Feb 21, 2002 13.57 13.66 13.52 13.53 824,933 -0.10(-0.70%)
Feb 20, 2002 13.61 13.70 13.50 13.63 1,471,167 +0.07(+0.55%)
Feb 19, 2002 13.57 13.63 13.47 13.55 1,226,459 -0.44(-3.14%)
Feb 18, 2002 13.90 14.05 13.89 13.99 1,809,236 +0.00(+0.00%)
Feb 15, 2002 13.90 14.05 13.89 13.99 1,809,236 +0.28(+2.04%)
Feb 14, 2002 13.70 13.79 13.66 13.71 1,171,390 +0.14(+1.01%)
Feb 13, 2002 13.60 13.71 13.55 13.58 1,186,707 +0.07(+0.51%)
Feb 12, 2002 13.53 13.59 13.43 13.51 1,587,868 +0.10(+0.74%)
Feb 11, 2002 13.24 13.52 13.20 13.41 2,128,707 +0.19(+1.41%)
Feb 08, 2002 13.21 13.25 13.08 13.22 1,431,780 +0.06(+0.46%)
Feb 07, 2002 13.08 13.25 13.07 13.16 1,726,451 +0.08(+0.63%)
Feb 06, 2002 13.22 13.24 13.08 13.08 2,504,339 -0.22(-1.65%)
Feb 05, 2002 13.26 13.41 13.22 13.30 4,142,900 +0.18(+1.36%)
Feb 04, 2002 13.07 13.16 12.93 13.12 2,313,605 +0.03(+0.23%)
Feb 01, 2002 13.09 13.16 12.97 13.09 3,731,892 +0.21(+1.60%)
Jan 31, 2002 12.49 12.90 12.46 12.88 3,939,402 +0.61(+5.01%)
Jan 30, 2002 12.02 12.28 11.99 12.27 2,054,309 +0.25(+2.05%)
Jan 29, 2002 12.17 12.22 12.02 12.02 1,872,328 -0.15(-1.24%)
Jan 28, 2002 12.20 12.20 12.06 12.17 2,754,153 -0.10(-0.83%)
Jan 25, 2002 12.28 12.37 12.25 12.28 2,124,695 -0.35(-2.78%)
Jan 24, 2002 12.63 12.71 12.56 12.63 2,849,338 -0.05(-0.41%)
Jan 23, 2002 12.53 12.74 12.50 12.68 1,402,970 +0.15(+1.18%)
Jan 22, 2002 12.53 12.61 12.49 12.53 2,134,177 +0.18(+1.47%)
Jan 21, 2002 12.30 12.42 12.28 12.35 2,053,215 +0.00(+0.00%)
Jan 18, 2002 12.30 12.42 12.28 12.35 2,053,215 -0.02(-0.13%)
Jan 17, 2002 12.27 12.40 12.26 12.37 1,331,855 +0.15(+1.23%)
Jan 16, 2002 12.28 12.42 12.22 12.22 1,619,961 -0.12(-1.00%)
Jan 15, 2002 12.34 12.42 12.30 12.34 1,484,296 -0.12(-0.99%)
Jan 14, 2002 12.46 12.51 12.36 12.46 1,760,732 -0.07(-0.55%)
Jan 11, 2002 12.54 12.60 12.48 12.53 2,943,064 +0.11(+0.91%)
Jan 10, 2002 12.29 12.47 12.25 12.42 1,785,167 -0.36(-2.81%)
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.