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 (%)
Mar 31, 2008 104.42 104.45 102.05 104.42 5,254 -0.68(-0.65%)
Mar 28, 2008 109.00 107.23 105.10 105.10 9,448 -3.90(-3.58%)
Mar 27, 2008 109.15 114.75 108.50 109.00 14,937 -0.15(-0.14%)
Mar 26, 2008 111.98 112.23 107.62 109.15 20,105 +2.05(+1.91%)
Mar 25, 2008 11.98 107.10 107.10 107.10 966 +0.00(+0.00%)
Mar 24, 2008 104.99 107.35 102.50 107.10 21,399 +2.11(+2.01%)
Mar 21, 2008 104.99 105.25 101.25 104.99 26,922 +0.00(+0.00%)
Mar 20, 2008 104.99 105.25 101.25 104.99 26,922 +4.29(+4.26%)
Mar 19, 2008 100.70 105.99 100.70 100.70 17,020 -0.80(-0.79%)
Mar 18, 2008 92.41 101.50 98.01 101.50 30,114 +9.09(+9.84%)
Mar 17, 2008 92.41 95.77 91.00 92.41 29,731 -5.84(-5.94%)
Mar 14, 2008 102.84 103.20 98.00 98.25 19,614 -4.59(-4.46%)
Mar 13, 2008 101.49 102.84 97.76 102.84 15,556 +1.35(+1.33%)
Mar 12, 2008 101.49 103.49 101.05 101.49 21,724 +1.39(+1.39%)
Mar 11, 2008 100.10 100.70 94.80 100.10 34,001 +9.90(+10.98%)
Mar 10, 2008 90.20 93.35 89.55 90.20 85,527 -3.34(-3.57%)
Mar 07, 2008 93.54 94.99 91.75 93.54 35,695 -1.72(-1.81%)
Mar 06, 2008 98.61 98.99 95.26 95.26 28,919 -3.35(-3.40%)
Mar 05, 2008 99.06 100.25 97.60 98.61 70,312 -0.45(-0.45%)
Mar 04, 2008 99.06 99.55 97.56 99.06 32,395 +0.56(+0.57%)
Mar 03, 2008 98.50 98.74 96.26 98.50 11,997 -1.50(-1.50%)
Feb 29, 2008 106.46 102.00 99.95 100.00 9,251 -6.46(-6.07%)
Feb 28, 2008 106.46 110.00 105.50 106.46 13,144 -4.29(-3.87%)
Feb 27, 2008 110.75 111.00 108.85 110.75 12,256 +3.00(+2.78%)
Feb 26, 2008 107.75 107.99 104.75 107.75 8,961 +1.75(+1.65%)
Feb 25, 2008 106.00 106.00 102.94 106.00 15,289 +2.23(+2.15%)
Feb 22, 2008 99.94 104.40 101.41 103.77 22,847 +3.83(+3.83%)
Feb 21, 2008 102.09 101.25 99.50 99.94 22,040 -2.15(-2.11%)
Feb 20, 2008 103.40 102.10 98.80 102.09 18,559 -1.31(-1.27%)
Feb 19, 2008 109.23 105.70 102.60 103.40 17,132 -5.83(-5.34%)
Feb 18, 2008 109.23 109.23 107.25 109.23 8,110 +0.00(+0.00%)
Feb 15, 2008 109.23 109.23 107.25 109.23 8,110 +0.38(+0.35%)
Feb 14, 2008 108.85 110.54 108.60 108.85 15,629 +0.60(+0.55%)
Feb 13, 2008 108.25 108.50 106.49 108.25 26,681 -6.65(-5.79%)
Feb 12, 2008 114.90 116.90 113.25 114.90 10,883 +2.40(+2.13%)
Feb 11, 2008 112.50 113.50 110.50 112.50 13,895 -1.25(-1.10%)
Feb 08, 2008 113.75 114.00 112.32 113.75 14,686 +1.11(+0.99%)
Feb 07, 2008 114.01 113.54 109.76 112.64 17,785 -1.37(-1.20%)
Feb 06, 2008 114.01 115.74 113.50 114.01 49,519 -0.99(-0.86%)
Feb 05, 2008 119.70 118.39 115.00 115.00 11,683 -4.70(-3.93%)
Feb 04, 2008 123.65 122.49 119.00 119.70 12,372 -3.95(-3.19%)
Feb 01, 2008 118.99 123.65 119.25 123.65 24,240 +4.66(+3.92%)
Jan 31, 2008 118.99 119.00 113.25 118.99 38,913 +3.24(+2.80%)
Jan 30, 2008 115.75 119.00 114.25 115.75 17,628 -3.64(-3.05%)
Jan 29, 2008 119.39 119.99 117.75 119.39 51,007 -2.01(-1.66%)
Jan 28, 2008 119.00 122.55 119.00 121.40 14,314 +2.40(+2.02%)
Jan 25, 2008 115.54 122.70 118.30 119.00 13,829 +3.46(+2.99%)
Jan 24, 2008 115.54 115.54 113.11 115.54 13,873 +4.54(+4.09%)
Jan 23, 2008 111.00 112.00 104.65 111.00 38,537 +1.00(+0.91%)
Jan 22, 2008 115.80 110.94 103.75 110.00 22,762 -5.80(-5.01%)
Jan 21, 2008 115.80 119.19 114.80 115.80 31,478 +0.00(+0.00%)
Jan 18, 2008 115.80 119.19 114.80 115.80 31,478 +4.25(+3.81%)
Jan 17, 2008 111.55 117.15 111.55 111.55 24,574 -2.45(-2.15%)
Jan 16, 2008 114.00 115.50 112.76 114.00 41,388 +0.65(+0.57%)
Jan 15, 2008 116.25 118.50 113.26 113.35 18,123 -2.90(-2.49%)
Jan 14, 2008 114.25 117.24 114.75 116.25 14,339 +2.00(+1.75%)
Jan 11, 2008 114.25 116.75 113.25 114.25 10,566 -4.00(-3.38%)
Jan 10, 2008 118.25 118.25 113.75 118.25 16,647 +1.75(+1.50%)
Jan 09, 2008 115.50 117.50 114.34 116.50 17,409 +1.00(+0.87%)
Jan 08, 2008 115.50 118.90 115.50 115.50 43,408 -1.01(-0.87%)
Jan 07, 2008 117.84 116.75 115.15 116.51 13,090 -1.33(-1.13%)
Jan 04, 2008 117.84 118.90 116.63 117.84 10,809 -2.58(-2.14%)
Jan 03, 2008 120.42 120.75 119.20 120.42 11,688 +0.07(+0.06%)
Jan 02, 2008 120.10 121.00 119.25 120.35 15,374 +0.25(+0.21%)
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.