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

Australia and New Zealand Bank ADR (OP: ANZBY )

16.05 UNCHANGED
Last Price Updated: 3:59 PM EST, Dec 30, 2022 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 (%)
Jan 30, 2009 8.330 8.600 8.250 8.290 85,146 -0.28(-3.27%)
Jan 29, 2009 8.600 8.930 8.500 8.570 111,390 -0.45(-4.99%)
Jan 28, 2009 9.050 9.180 8.950 9.020 75,307 +0.72(+8.67%)
Jan 27, 2009 8.100 8.430 8.100 8.300 57,928 +0.26(+3.23%)
Jan 26, 2009 7.750 8.250 7.750 8.040 63,264 +0.09(+1.13%)
Jan 23, 2009 7.950 8.000 7.550 7.950 44,275 -0.47(-5.58%)
Jan 22, 2009 8.250 8.570 8.250 8.420 268,638 -0.53(-5.92%)
Jan 21, 2009 8.560 8.950 8.370 8.950 199,668 +0.30(+3.47%)
Jan 20, 2009 9.050 9.300 8.600 8.650 190,184 -1.19(-12.09%)
Jan 16, 2009 9.950 10.05 9.560 9.840 280,478 +0.04(+0.41%)
Jan 15, 2009 9.700 9.950 9.400 9.800 122,151 -0.10(-1.01%)
Jan 14, 2009 9.900 10.15 9.870 9.900 165,280 -0.12(-1.20%)
Jan 13, 2009 10.00 10.15 9.850 10.02 161,134 -0.15(-1.47%)
Jan 12, 2009 10.25 10.60 10.15 10.17 249,722 -0.49(-4.60%)
Jan 09, 2009 10.65 10.90 10.60 10.66 498,072 -0.32(-2.91%)
Jan 08, 2009 10.75 11.00 10.65 10.98 158,006 +0.28(+2.62%)
Jan 07, 2009 10.80 11.15 10.70 10.70 40,506 -0.61(-5.39%)
Jan 06, 2009 11.23 11.34 10.83 11.31 28,500 +0.48(+4.43%)
Jan 05, 2009 10.50 10.98 10.50 10.83 59,924 -0.18(-1.63%)
Jan 02, 2009 10.66 11.10 10.55 11.01 85,003 +0.31(+2.90%)
Dec 31, 2008 10.59 10.85 10.46 10.70 77,879 +0.05(+0.47%)
Dec 30, 2008 10.60 10.72 10.30 10.65 92,853 +0.33(+3.20%)
Dec 29, 2008 10.27 10.50 10.25 10.32 79,453 +0.26(+2.58%)
Dec 26, 2008 9.900 10.15 9.900 10.06 40,037 +0.05(+0.50%)
Dec 24, 2008 9.850 10.22 9.850 10.01 36,674 +0.06(+0.60%)
Dec 23, 2008 10.40 10.40 9.850 9.950 132,466 -0.05(-0.50%)
Dec 22, 2008 9.900 10.30 9.870 10.00 200,566 +0.14(+1.42%)
Dec 19, 2008 9.800 10.19 9.800 9.860 109,675 +0.29(+3.03%)
Dec 18, 2008 9.800 10.20 9.400 9.570 86,650 +0.07(+0.74%)
Dec 17, 2008 9.650 9.690 9.200 9.500 45,781 -0.75(-7.32%)
Dec 16, 2008 9.500 10.54 9.500 10.25 57,920 +0.42(+4.27%)
Dec 15, 2008 9.800 10.00 9.700 9.830 60,828 +0.04(+0.41%)
Dec 12, 2008 9.200 9.940 9.170 9.790 77,036 +0.44(+4.71%)
Dec 11, 2008 9.380 9.700 9.250 9.350 168,000 +0.00(+0.00%)
Dec 10, 2008 9.450 9.490 9.150 9.350 74,882 -0.01(-0.11%)
Dec 09, 2008 9.000 9.600 9.000 9.360 718,635 -1.15(-10.94%)
Dec 08, 2008 10.30 10.52 9.650 10.51 352,028 +0.98(+10.28%)
Dec 05, 2008 8.850 9.600 8.850 9.530 574,133 +0.43(+4.73%)
Dec 04, 2008 8.950 9.480 8.950 9.100 178,056 -0.30(-3.19%)
Dec 03, 2008 9.000 9.470 8.900 9.400 231,010 +0.00(+0.00%)
Dec 02, 2008 9.000 9.450 9.000 9.400 237,228 +0.45(+5.03%)
Dec 01, 2008 8.940 9.300 8.860 8.950 197,515 -0.91(-9.23%)
Nov 28, 2008 9.400 10.05 9.400 9.860 86,332 +0.26(+2.71%)
Nov 26, 2008 9.260 9.650 8.950 9.600 346,471 +0.01(+0.10%)
Nov 25, 2008 9.500 9.900 9.300 9.590 300,007 +0.53(+5.85%)
Nov 24, 2008 8.150 9.100 8.150 9.060 558,047 +0.06(+0.67%)
Nov 21, 2008 8.200 9.000 8.010 9.000 357,255 +1.50(+20.00%)
Nov 20, 2008 8.400 8.400 7.450 7.500 241,260 -0.76(-9.20%)
Nov 19, 2008 8.700 9.250 8.260 8.260 226,876 -0.14(-1.67%)
Nov 18, 2008 8.240 8.600 8.010 8.400 93,874 -0.04(-0.47%)
Nov 17, 2008 8.750 8.750 8.250 8.440 60,439 -0.11(-1.29%)
Nov 14, 2008 8.550 9.390 8.550 8.550 87,328 -1.55(-15.35%)
Nov 13, 2008 9.010 10.10 8.750 10.10 134,131 +0.70(+7.45%)
Nov 12, 2008 9.900 9.900 9.300 9.400 26,219 -0.59(-5.91%)
Nov 11, 2008 10.05 10.49 9.510 9.990 48,672 -0.22(-2.15%)
Nov 10, 2008 11.40 11.40 10.20 10.21 26,530 -1.18(-10.36%)
Nov 07, 2008 10.75 11.39 10.75 11.39 39,447 +0.59(+5.46%)
Nov 06, 2008 12.05 12.05 10.76 10.80 21,429 -1.70(-13.60%)
Nov 05, 2008 13.35 13.49 12.25 12.50 62,597 -0.74(-5.59%)
Nov 04, 2008 13.24 13.73 12.90 13.24 460,184 +1.73(+15.03%)
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.