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 )

N/A 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 (%)
May 30, 2008 103.48 104.00 102.75 103.75 10,183 +0.27(+0.26%)
May 29, 2008 103.48 103.49 102.00 103.48 10,941 -0.02(-0.02%)
May 28, 2008 103.50 104.00 101.10 103.50 15,814 +0.75(+0.73%)
May 27, 2008 100.23 103.50 101.00 102.75 12,416 +2.52(+2.51%)
May 26, 2008 100.23 102.60 99.35 100.23 18,353 +0.00(+0.00%)
May 23, 2008 100.23 102.60 99.35 100.23 18,353 -3.26(-3.15%)
May 22, 2008 103.49 104.40 101.45 103.49 12,234 +1.48(+1.45%)
May 21, 2008 102.01 104.51 101.95 102.01 15,291 -1.99(-1.91%)
May 20, 2008 104.00 105.99 103.05 104.00 8,902 -4.30(-3.97%)
May 19, 2008 108.95 109.50 107.81 108.30 7,325 -0.65(-0.60%)
May 16, 2008 108.95 110.55 107.75 108.95 8,583 +2.20(+2.06%)
May 15, 2008 106.75 106.75 104.75 106.75 5,122 -1.00(-0.93%)
May 14, 2008 107.75 107.75 104.75 107.75 8,326 -1.43(-1.31%)
May 13, 2008 109.18 110.25 107.75 109.18 9,283 -4.07(-3.59%)
May 12, 2008 113.25 113.25 103.25 113.25 13,269 +5.00(+4.62%)
May 09, 2008 107.25 109.75 106.65 108.25 12,253 +1.00(+0.93%)
May 08, 2008 107.25 109.00 105.50 107.25 3,203 +3.46(+3.33%)
May 07, 2008 103.79 106.75 103.00 103.79 13,433 -6.04(-5.50%)
May 06, 2008 109.83 109.83 107.01 109.83 20,653 +0.82(+0.75%)
May 05, 2008 109.01 110.00 108.51 109.01 9,655 +1.56(+1.45%)
May 02, 2008 103.00 108.75 105.50 107.45 8,051 +4.45(+4.32%)
May 01, 2008 103.00 103.50 100.25 103.00 34,697 -0.24(-0.23%)
Apr 30, 2008 103.24 104.49 102.51 103.24 5,935 +1.49(+1.46%)
Apr 29, 2008 101.75 103.99 101.10 101.75 21,134 -2.15(-2.07%)
Apr 28, 2008 103.90 104.65 102.76 103.90 18,845 +2.39(+2.35%)
Apr 25, 2008 101.99 104.19 101.01 101.51 50,216 -0.48(-0.47%)
Apr 24, 2008 101.99 103.00 100.35 101.99 22,652 -2.26(-2.17%)
Apr 23, 2008 104.25 105.45 103.01 104.25 16,247 +5.20(+5.25%)
Apr 22, 2008 99.05 100.95 98.11 99.05 13,418 -2.24(-2.21%)
Apr 21, 2008 101.29 102.50 99.85 101.29 23,739 +6.54(+6.90%)
Apr 18, 2008 94.75 96.87 94.60 94.75 32,297 -2.76(-2.83%)
Apr 17, 2008 97.51 98.28 96.01 97.51 12,145 -2.49(-2.49%)
Apr 16, 2008 100.00 100.00 95.60 100.00 13,673 +4.95(+5.21%)
Apr 15, 2008 95.05 95.65 93.26 95.05 38,928 +1.50(+1.60%)
Apr 14, 2008 95.50 95.74 93.37 93.55 23,086 -1.95(-2.04%)
Apr 11, 2008 95.30 97.75 95.05 95.50 9,697 +0.20(+0.21%)
Apr 10, 2008 95.30 96.25 94.60 95.30 204,518 -0.35(-0.37%)
Apr 09, 2008 95.65 98.95 95.51 95.65 50,109 -5.35(-5.30%)
Apr 08, 2008 103.05 101.75 99.02 101.00 14,989 -2.05(-1.99%)
Apr 07, 2008 103.05 103.75 101.30 103.05 22,977 -5.85(-5.37%)
Apr 04, 2008 108.90 109.75 108.50 108.90 24,632 -1.61(-1.46%)
Apr 03, 2008 110.51 111.44 108.51 110.51 12,813 +2.51(+2.32%)
Apr 02, 2008 105.90 108.74 106.01 108.00 7,343 +2.10(+1.98%)
Apr 01, 2008 104.42 106.25 100.80 105.90 21,441 +1.48(+1.42%)
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%)
Jan 01, 2008 120.10 121.30 119.00 120.10 7,835 +0.00(+0.00%)
Dec 31, 2007 120.10 121.30 119.00 120.10 7,835 -0.45(-0.37%)
Dec 28, 2007 120.55 121.25 119.25 120.55 13,665 +1.56(+1.31%)
Dec 27, 2007 119.95 120.00 118.00 118.99 8,287 -0.96(-0.80%)
Dec 26, 2007 119.95 120.20 119.00 119.95 14,743 -0.28(-0.23%)
Dec 24, 2007 120.23 120.50 119.00 120.23 4,055 -0.02(-0.02%)
Dec 21, 2007 120.25 120.25 118.81 120.25 7,753 +4.75(+4.11%)
Dec 20, 2007 115.50 116.15 114.11 115.50 19,760 +0.90(+0.79%)
Dec 19, 2007 116.40 116.84 114.00 114.60 27,029 -1.80(-1.55%)
Dec 18, 2007 116.40 117.99 115.01 116.40 38,469 +2.60(+2.28%)
Dec 17, 2007 118.00 115.78 113.80 113.80 15,266 -4.20(-3.56%)
Dec 14, 2007 118.00 120.10 117.55 118.00 10,850 -2.68(-2.22%)
Dec 13, 2007 123.12 122.48 120.41 120.68 11,423 -2.44(-1.98%)
Dec 12, 2007 123.12 127.05 122.50 123.12 13,479 +1.94(+1.60%)
Dec 11, 2007 121.18 127.30 120.95 121.18 11,282 -5.05(-4.00%)
Dec 10, 2007 126.23 126.39 123.00 126.23 10,350 +1.48(+1.19%)
Dec 07, 2007 125.00 126.04 124.00 124.75 5,430 -0.25(-0.20%)
Dec 06, 2007 122.40 125.00 122.03 125.00 13,417 +2.60(+2.12%)
Dec 05, 2007 122.40 123.05 121.05 122.40 7,437 +2.15(+1.79%)
Dec 04, 2007 120.25 121.74 120.00 120.25 10,911 -2.53(-2.06%)
Dec 03, 2007 122.78 123.63 121.45 122.78 21,687 -3.97(-3.13%)
Nov 30, 2007 122.08 127.00 123.75 126.75 124,769 +4.67(+3.83%)
Nov 29, 2007 126.20 123.10 120.25 122.08 16,543 -4.12(-3.26%)
Nov 28, 2007 126.20 126.31 120.01 126.20 17,821 +5.20(+4.30%)
Nov 27, 2007 121.00 121.00 118.50 121.00 14,553 +3.55(+3.02%)
Nov 26, 2007 117.45 121.23 117.45 117.45 17,211 -4.05(-3.33%)
Nov 23, 2007 119.50 122.20 119.46 121.50 14,393 +2.00(+1.67%)
Nov 21, 2007 125.13 121.05 118.56 119.50 11,306 -5.63(-4.50%)
Nov 20, 2007 125.13 126.95 123.50 125.13 24,746 +3.04(+2.49%)
Nov 19, 2007 122.09 126.25 121.47 122.09 10,733 -0.61(-0.50%)
Nov 16, 2007 122.70 124.49 122.10 122.70 9,436 -0.55(-0.45%)
Nov 15, 2007 123.25 125.20 122.00 123.25 13,053 -4.51(-3.53%)
Nov 14, 2007 130.94 131.25 127.76 127.76 13,733 -3.18(-2.43%)
Nov 13, 2007 119.73 130.94 125.50 130.94 26,916 +11.21(+9.36%)
Nov 12, 2007 119.73 123.00 119.73 119.73 41,629 -8.72(-6.79%)
Nov 09, 2007 128.45 129.75 125.50 128.45 10,114 -5.20(-3.89%)
Nov 08, 2007 133.65 133.75 130.75 133.65 11,188 -2.78(-2.04%)
Nov 07, 2007 136.43 140.00 135.00 136.43 21,278 -3.40(-2.43%)
Nov 06, 2007 139.83 140.25 138.16 139.83 12,987 +2.97(+2.17%)
Nov 05, 2007 137.36 138.00 135.06 136.86 9,227 -0.50(-0.36%)
Nov 02, 2007 137.36 138.42 135.75 137.36 17,024 +2.36(+1.75%)
Nov 01, 2007 135.00 138.20 135.00 135.00 13,838 -6.43(-4.55%)
Oct 31, 2007 136.10 141.43 139.63 141.43 6,485 +5.33(+3.92%)
Oct 30, 2007 137.95 137.75 135.35 136.10 10,199 -1.85(-1.34%)
Oct 29, 2007 137.80 138.00 137.60 137.95 6,201 +0.15(+0.11%)
Oct 26, 2007 137.80 138.20 136.05 137.80 5,169 +1.45(+1.06%)
Oct 25, 2007 136.35 137.50 134.45 136.35 9,123 -2.93(-2.10%)
Oct 24, 2007 141.25 141.00 137.00 139.28 6,309 -1.97(-1.39%)
Oct 23, 2007 141.25 141.25 138.50 141.25 5,340 +5.80(+4.28%)
Oct 19, 2007 135.45 138.73 135.45 135.45 5,987 -2.66(-1.93%)
Oct 18, 2007 138.11 139.55 137.46 138.11 4,301 +0.76(+0.55%)
Oct 17, 2007 137.35 140.25 135.59 137.35 4,511 +1.25(+0.92%)
Oct 16, 2007 136.10 136.85 135.50 136.10 9,760 -4.02(-2.87%)
Oct 15, 2007 140.12 143.13 137.00 140.12 12,441 -2.38(-1.67%)
Oct 12, 2007 142.50 143.43 140.56 142.50 5,725 +1.57(+1.11%)
Oct 11, 2007 140.93 143.95 140.93 140.93 7,606 -0.07(-0.05%)
Oct 10, 2007 141.00 141.25 139.16 141.00 3,510 -0.25(-0.18%)
Oct 09, 2007 141.25 141.25 139.70 141.25 17,597 +3.25(+2.36%)
Oct 08, 2007 137.85 138.70 137.00 138.00 3,520 +0.15(+0.11%)
Oct 05, 2007 137.85 138.65 135.00 137.85 9,646 +1.99(+1.46%)
Oct 04, 2007 134.25 135.95 133.50 135.86 8,403 +1.61(+1.20%)
Oct 03, 2007 134.25 135.73 133.75 134.25 10,235 +0.15(+0.11%)
Oct 02, 2007 134.10 134.10 132.50 134.10 12,991 +0.85(+0.64%)
Oct 01, 2007 130.75 134.25 130.00 133.25 57,102 +2.50(+1.91%)
Sep 28, 2007 130.75 131.20 129.50 130.75 10,994 +1.10(+0.85%)
Sep 27, 2007 127.89 129.97 128.25 129.65 20,040 +1.76(+1.38%)
Sep 26, 2007 125.00 127.89 125.00 127.89 12,356 +2.89(+2.31%)
Sep 25, 2007 125.00 125.00 123.25 125.00 10,086 +1.75(+1.42%)
Sep 24, 2007 123.25 124.46 123.25 123.25 19,910 -0.35(-0.28%)
Sep 21, 2007 121.50 123.75 122.36 123.60 10,158 +2.10(+1.73%)
Sep 20, 2007 121.50 122.50 121.50 121.50 7,057 -0.75(-0.61%)
Sep 19, 2007 122.25 123.26 120.50 122.25 20,542 +1.85(+1.54%)
Sep 18, 2007 117.75 121.55 116.50 120.40 10,843 +2.65(+2.25%)
Sep 17, 2007 117.75 119.84 117.06 117.75 4,225 -2.25(-1.88%)
Sep 14, 2007 120.00 120.50 119.00 120.00 30,511 +0.00(+0.00%)
Sep 13, 2007 120.00 120.35 117.76 120.00 8,449 -0.50(-0.41%)
Sep 12, 2007 120.50 120.69 119.31 120.50 16,309 +0.00(+0.00%)
Sep 11, 2007 120.50 120.75 117.50 120.50 10,530 +3.00(+2.55%)
Sep 10, 2007 117.50 117.50 115.00 117.50 10,493 +1.50(+1.29%)
Sep 07, 2007 116.00 116.98 115.00 116.00 20,647 -2.75(-2.32%)
Sep 06, 2007 118.64 119.25 117.41 118.75 5,798 +0.11(+0.09%)
Sep 05, 2007 118.64 118.95 117.35 118.64 1,293 -2.81(-2.31%)
Sep 04, 2007 121.45 121.45 118.76 121.45 10,457 +1.45(+1.21%)
Aug 31, 2007 120.00 120.25 118.00 120.00 7,989 +3.56(+3.06%)
Aug 30, 2007 116.44 117.54 115.40 116.44 17,118 -3.56(-2.97%)
Aug 29, 2007 117.01 120.01 118.26 120.00 5,946 +2.99(+2.56%)
Aug 28, 2007 117.01 120.65 117.01 117.01 6,699 -4.74(-3.89%)
Aug 27, 2007 121.75 123.74 121.65 121.75 5,193 -1.00(-0.81%)
Aug 24, 2007 120.54 122.75 120.76 122.75 5,956 +2.21(+1.83%)
Aug 23, 2007 120.54 120.79 118.55 120.54 5,228 +3.54(+3.03%)
Aug 22, 2007 117.00 117.50 114.25 117.00 5,127 +3.40(+2.99%)
Aug 21, 2007 113.60 116.40 113.50 113.60 10,327 -1.10(-0.96%)
Aug 20, 2007 114.70 115.00 113.00 114.70 9,598 +4.30(+3.89%)
Aug 17, 2007 110.40 113.75 108.15 110.40 74,114 +5.15(+4.89%)
Aug 16, 2007 105.25 107.90 101.00 105.25 34,643 -6.60(-5.90%)
Aug 15, 2007 111.85 114.00 111.20 111.85 21,407 -3.80(-3.29%)
Aug 14, 2007 115.65 118.90 115.00 115.65 24,726 -3.85(-3.22%)
Aug 13, 2007 119.50 122.00 119.25 119.50 12,115 +2.50(+2.14%)
Aug 10, 2007 117.00 118.25 116.25 117.00 43,307 -1.25(-1.06%)
Aug 09, 2007 118.25 123.25 118.25 118.25 23,054 -5.00(-4.06%)
Aug 08, 2007 123.25 124.75 121.50 123.25 6,278 +2.25(+1.86%)
Aug 07, 2007 121.00 121.00 118.50 121.00 17,989 +0.50(+0.41%)
Aug 06, 2007 120.50 121.25 117.50 120.50 22,244 +2.50(+2.12%)
Aug 03, 2007 118.00 120.50 118.00 118.00 27,436 -1.65(-1.38%)
Aug 02, 2007 119.65 120.03 118.75 119.65 26,312 +2.15(+1.83%)
Aug 01, 2007 117.50 117.50 116.00 117.50 10,584 -3.00(-2.49%)
Jul 31, 2007 120.50 123.00 120.40 120.50 9,630 +0.00(+0.00%)
Jul 30, 2007 120.50 120.75 118.75 120.50 8,777 +1.60(+1.35%)
Jul 27, 2007 123.00 121.00 118.90 118.90 22,996 -4.10(-3.33%)
Jul 26, 2007 123.00 126.50 121.00 123.00 33,405 -5.10(-3.98%)
Jul 25, 2007 128.10 129.75 128.00 128.10 44,018 +0.10(+0.08%)
Jul 24, 2007 128.00 130.95 128.00 128.00 21,906 -1.40(-1.08%)
Jul 23, 2007 129.40 129.75 128.75 129.40 20,274 +1.15(+0.90%)
Jul 20, 2007 128.25 131.00 128.00 128.25 30,531 -1.70(-1.31%)
Jul 19, 2007 129.95 130.20 129.00 129.95 42,520 +1.95(+1.52%)
Jul 18, 2007 128.13 129.50 127.75 128.00 31,324 -0.13(-0.10%)
Jul 17, 2007 128.13 128.50 128.00 128.13 10,823 -0.02(-0.02%)
Jul 16, 2007 127.40 128.75 127.40 128.15 55,516 +0.75(+0.59%)
Jul 13, 2007 126.50 128.00 127.25 127.40 54,159 +0.90(+0.71%)
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.