Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Apr 30, 2009 10.11 10.11 9.542 9.589 9,775,659 -0.43(-4.32%)
Apr 29, 2009 9.838 10.07 9.811 10.02 7,158,586 +0.30(+3.10%)
Apr 28, 2009 9.822 9.869 9.688 9.721 3,778,015 -0.21(-2.07%)
Apr 27, 2009 9.932 10.04 9.871 9.926 6,600,096 +0.36(+3.72%)
Apr 24, 2009 9.578 9.671 9.512 9.570 5,361,643 +0.23(+2.50%)
Apr 23, 2009 9.175 9.339 9.095 9.337 9,124,695 +0.18(+1.95%)
Apr 22, 2009 9.095 9.260 9.084 9.158 4,477,600 -0.23(-2.48%)
Apr 21, 2009 9.205 9.413 9.169 9.391 4,587,949 +0.02(+0.18%)
Apr 20, 2009 9.466 9.518 9.337 9.375 3,617,868 -0.25(-2.56%)
Apr 17, 2009 9.715 9.745 9.561 9.622 5,015,236 -0.21(-2.12%)
Apr 16, 2009 9.603 9.860 9.564 9.830 5,133,112 +0.26(+2.69%)
Apr 15, 2009 9.542 9.591 9.427 9.572 4,077,657 +0.13(+1.39%)
Apr 14, 2009 9.359 9.485 9.315 9.441 5,595,450 +0.05(+0.53%)
Apr 13, 2009 9.230 9.460 9.230 9.391 2,600,757 +0.10(+1.03%)
Apr 09, 2009 9.370 9.383 9.241 9.296 4,804,565 -0.16(-1.74%)
Apr 08, 2009 9.460 9.540 9.372 9.460 7,920,489 +0.07(+0.73%)
Apr 07, 2009 9.553 9.619 9.359 9.391 5,624,130 -0.24(-2.48%)
Apr 06, 2009 9.583 9.726 9.509 9.630 4,926,769 +0.05(+0.52%)
Apr 03, 2009 9.764 9.800 9.509 9.581 8,542,151 -0.14(-1.47%)
Apr 02, 2009 9.803 9.934 9.707 9.723 9,194,876 -0.12(-1.23%)
Apr 01, 2009 9.485 9.855 9.452 9.844 10,540,451 +0.12(+1.27%)
Mar 31, 2009 9.529 9.800 9.383 9.721 8,547,617 +0.33(+3.50%)
Mar 30, 2009 8.923 9.400 8.835 9.391 13,572,923 +0.28(+3.07%)
Mar 26, 2009 9.112 9.158 9.005 9.112 6,479,128 -0.11(-1.16%)
Mar 25, 2009 9.115 9.274 9.013 9.219 10,673,928 +0.09(+0.93%)
Mar 24, 2009 9.216 9.284 9.123 9.134 3,176,547 -0.04(-0.48%)
Mar 23, 2009 9.013 9.186 8.999 9.178 8,304,918 +0.16(+1.76%)
Mar 20, 2009 9.079 9.136 8.966 9.019 3,281,684 +0.03(+0.30%)
Mar 19, 2009 9.153 9.186 8.953 8.991 3,120,260 -0.25(-2.70%)
Mar 18, 2009 9.221 9.320 9.024 9.241 6,246,980 -0.25(-2.63%)
Mar 17, 2009 9.315 9.493 9.205 9.490 5,795,557 +0.13(+1.41%)
Mar 16, 2009 9.375 9.496 9.301 9.359 6,808,521 +0.31(+3.42%)
Mar 13, 2009 8.986 9.082 8.816 9.049 0 +0.24(+2.74%)
Mar 12, 2009 8.539 8.838 8.413 8.807 7,941,492 +0.34(+4.05%)
Mar 11, 2009 8.530 8.618 8.352 8.465 5,807,059 -0.15(-1.75%)
Mar 10, 2009 8.292 8.646 8.284 8.615 6,772,957 +0.32(+3.90%)
Mar 09, 2009 8.245 8.404 8.215 8.292 7,443,804 -0.11(-1.34%)
Mar 06, 2009 8.421 8.492 8.254 8.404 0 +0.05(+0.66%)
Mar 05, 2009 8.539 8.574 8.333 8.350 5,832,398 -0.17(-2.03%)
Mar 04, 2009 8.547 8.648 8.413 8.522 6,646,952 -0.02(-0.29%)
Mar 02, 2009 8.755 8.761 8.519 8.547 5,262,370 -0.12(-1.33%)
Feb 27, 2009 8.731 8.805 8.626 8.662 0 -0.32(-3.57%)
Feb 26, 2009 9.287 9.353 8.981 8.983 5,852,937 -0.33(-3.51%)
Feb 25, 2009 9.537 9.572 9.282 9.309 6,652,204 -0.38(-3.91%)
Feb 24, 2009 9.641 9.721 9.492 9.688 5,270,838 +0.27(+2.91%)
Feb 23, 2009 9.734 9.745 9.378 9.413 3,208,191 -0.29(-2.94%)
Feb 20, 2009 9.551 9.751 9.545 9.699 0 -0.04(-0.45%)
Feb 19, 2009 9.830 9.899 9.710 9.742 4,850,549 +0.01(+0.06%)
Feb 18, 2009 9.729 9.789 9.578 9.737 4,046,439 -0.01(-0.11%)
Feb 17, 2009 9.849 9.871 9.723 9.748 4,776,556 -0.39(-3.89%)
Feb 13, 2009 10.28 10.33 10.09 10.14 0 -0.19(-1.88%)
Feb 12, 2009 10.15 10.34 10.09 10.34 3,523,201 -0.03(-0.26%)
Feb 11, 2009 10.27 10.41 10.24 10.36 3,417,535 -0.01(-0.11%)
Feb 10, 2009 10.58 10.70 10.34 10.38 3,479,117 -0.24(-2.22%)
Feb 09, 2009 10.61 10.64 10.50 10.61 2,381,755 +0.13(+1.20%)
Feb 06, 2009 10.23 10.57 10.21 10.49 0 -0.05(-0.52%)
Feb 05, 2009 10.40 10.61 10.35 10.54 3,724,963 +0.21(+1.99%)
Feb 04, 2009 10.52 10.61 10.29 10.33 5,352,164 -0.68(-6.15%)
Feb 03, 2009 10.80 11.06 10.69 11.01 4,267,523 +0.44(+4.20%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.