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 (%)
Apr 30, 2009 11.50 11.84 11.42 11.48 41,954 +0.07(+0.61%)
Apr 29, 2009 11.10 11.41 11.10 11.41 90,952 -0.29(-2.48%)
Apr 28, 2009 11.45 11.85 11.45 11.70 14,915 -0.29(-2.42%)
Apr 27, 2009 11.80 12.20 11.80 11.99 58,790 -0.31(-2.52%)
Apr 24, 2009 12.05 12.46 12.05 12.30 80,393 +0.01(+0.08%)
Apr 23, 2009 11.85 12.29 11.85 12.29 66,509 +0.88(+7.71%)
Apr 22, 2009 11.25 11.74 11.25 11.41 55,124 -0.36(-3.06%)
Apr 21, 2009 11.30 11.92 11.25 11.77 45,224 +0.13(+1.12%)
Apr 20, 2009 11.80 11.92 11.57 11.64 21,150 -0.38(-3.16%)
Apr 17, 2009 12.30 12.30 11.96 12.02 32,334 -0.18(-1.48%)
Apr 16, 2009 12.07 12.35 12.02 12.20 28,798 -0.24(-1.93%)
Apr 15, 2009 12.40 12.44 12.16 12.44 35,668 +0.10(+0.81%)
Apr 14, 2009 12.64 12.64 12.34 12.34 22,092 -0.21(-1.67%)
Apr 13, 2009 11.90 12.55 11.90 12.55 121,403 +0.36(+2.95%)
Apr 09, 2009 11.95 12.19 11.92 12.19 61,463 +0.67(+5.82%)
Apr 08, 2009 11.55 11.94 11.47 11.52 48,151 -0.46(-3.84%)
Apr 07, 2009 11.95 12.13 11.95 11.98 24,794 -0.24(-1.96%)
Apr 06, 2009 11.95 12.22 11.95 12.22 18,815 -0.28(-2.24%)
Apr 03, 2009 12.17 12.60 12.17 12.50 46,830 +0.71(+6.02%)
Apr 02, 2009 11.40 11.88 11.40 11.79 155,103 +0.49(+4.34%)
Apr 01, 2009 11.25 11.46 10.90 11.30 58,557 +0.20(+1.80%)
Mar 31, 2009 10.75 11.20 10.75 11.10 81,256 +0.41(+3.84%)
Mar 30, 2009 10.60 10.90 10.60 10.69 87,754 -1.17(-9.87%)
Mar 26, 2009 11.60 11.98 11.60 11.86 70,531 +0.74(+6.65%)
Mar 25, 2009 11.05 11.49 10.96 11.12 69,245 +0.45(+4.22%)
Mar 24, 2009 10.80 10.90 10.56 10.67 63,823 -0.43(-3.87%)
Mar 23, 2009 10.82 11.10 10.82 11.10 28,585 +1.34(+13.73%)
Mar 20, 2009 9.910 10.00 9.760 9.760 21,852 -0.37(-3.65%)
Mar 19, 2009 10.10 10.35 10.00 10.13 18,196 -0.04(-0.39%)
Mar 18, 2009 9.670 10.30 9.650 10.17 100,785 +0.43(+4.41%)
Mar 17, 2009 9.300 9.740 9.300 9.740 137,957 +0.49(+5.30%)
Mar 16, 2009 9.030 9.520 8.950 9.250 79,797 +0.45(+5.11%)
Mar 13, 2009 8.670 8.920 8.650 8.800 48,272 +0.23(+2.68%)
Mar 12, 2009 8.450 8.600 8.150 8.570 109,178 -0.03(-0.35%)
Mar 11, 2009 8.750 8.750 8.350 8.600 157,085 +0.19(+2.26%)
Mar 10, 2009 8.000 8.470 8.000 8.410 54,745 +0.65(+8.38%)
Mar 09, 2009 7.700 8.000 7.700 7.760 48,518 -0.13(-1.65%)
Mar 06, 2009 7.800 8.190 7.730 7.890 154,156 +0.12(+1.54%)
Mar 05, 2009 7.900 8.120 7.760 7.770 41,795 -0.43(-5.24%)
Mar 04, 2009 8.000 8.240 8.000 8.200 52,153 +0.22(+2.76%)
Mar 02, 2009 8.060 8.440 7.980 7.980 57,276 -0.51(-6.01%)
Feb 27, 2009 8.100 8.500 8.100 8.490 72,437 -0.03(-0.35%)
Feb 26, 2009 8.300 8.640 8.250 8.520 90,691 +0.67(+8.54%)
Feb 25, 2009 8.000 8.280 7.850 7.850 235,523 -0.55(-6.55%)
Feb 24, 2009 7.950 8.400 7.950 8.400 169,400 +0.60(+7.69%)
Feb 23, 2009 7.850 8.080 7.800 7.800 98,083 -0.20(-2.50%)
Feb 20, 2009 7.700 8.150 7.680 8.000 103,261 +0.01(+0.13%)
Feb 19, 2009 8.050 8.350 7.930 7.990 74,828 +0.14(+1.78%)
Feb 18, 2009 7.750 8.000 7.720 7.850 55,063 +0.14(+1.82%)
Feb 17, 2009 7.790 7.850 7.660 7.710 38,864 -0.84(-9.82%)
Feb 13, 2009 8.350 8.700 8.350 8.550 96,485 +0.75(+9.62%)
Feb 12, 2009 7.640 7.840 7.510 7.800 93,397 -0.21(-2.62%)
Feb 11, 2009 7.830 8.100 7.830 8.010 158,075 +0.11(+1.39%)
Feb 10, 2009 8.150 8.480 7.900 7.900 54,634 -0.62(-7.28%)
Feb 09, 2009 8.250 8.690 8.250 8.520 46,354 -0.13(-1.50%)
Feb 06, 2009 8.100 8.680 8.100 8.650 74,170 +0.41(+4.98%)
Feb 05, 2009 7.900 8.300 7.900 8.240 115,889 -0.31(-3.63%)
Feb 04, 2009 8.500 8.800 8.500 8.550 191,383 -0.44(-4.89%)
Feb 03, 2009 8.550 8.990 8.550 8.990 292,409 +0.59(+7.02%)
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.