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

Assurant (NY: AIZ )

168.12 -0.84 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 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 (%)
Nov 29, 2002 1.474 1.571 1.459 1.533 9,759 -0.01(-0.49%)
Nov 27, 2002 1.496 1.563 1.496 1.541 25,132 +0.01(+0.49%)
Nov 26, 2002 1.608 1.608 1.496 1.533 21,389 -0.03(-1.91%)
Nov 25, 2002 1.705 1.705 1.548 1.563 13,234 -0.18(-10.30%)
Nov 22, 2002 1.795 1.795 1.720 1.743 7,219 -0.05(-2.92%)
Nov 21, 2002 1.810 1.833 1.795 1.795 4,411 -0.05(-2.83%)
Nov 20, 2002 1.803 1.848 1.795 1.848 13,368 +0.10(+5.56%)
Nov 19, 2002 1.563 1.750 1.541 1.750 35,560 +0.17(+10.90%)
Nov 18, 2002 1.563 1.578 1.563 1.578 6,015 +0.04(+2.93%)
Nov 15, 2002 1.504 1.563 1.496 1.533 14,839 +0.04(+2.50%)
Nov 14, 2002 1.272 1.541 1.242 1.496 75,666 +0.27(+21.95%)
Nov 13, 2002 1.302 1.302 1.197 1.227 61,896 -0.10(-7.34%)
Nov 12, 2002 1.459 1.496 1.272 1.324 28,341 -0.18(-11.94%)
Nov 11, 2002 1.541 1.541 1.496 1.504 8,021 -0.07(-4.74%)
Nov 08, 2002 1.601 1.601 1.533 1.578 15,240 +0.01(+0.96%)
Nov 07, 2002 1.743 1.743 1.504 1.563 31,683 -0.19(-10.68%)
Nov 06, 2002 1.758 1.758 1.743 1.750 7,486 -0.08(-4.49%)
Nov 05, 2002 1.907 1.907 1.833 1.833 1,470 -0.11(-5.77%)
Nov 04, 2002 1.982 1.982 1.720 1.945 13,101 +0.00(+0.00%)
Nov 01, 2002 1.795 2.042 1.795 1.945 9,759 +0.15(+8.33%)
Oct 31, 2002 1.810 1.810 1.720 1.795 6,951 -0.04(-2.04%)
Oct 30, 2002 1.870 1.870 1.803 1.833 4,010 -0.07(-3.54%)
Oct 29, 2002 1.945 1.945 1.900 1.900 3,074 -0.04(-2.31%)
Oct 28, 2002 2.027 2.094 1.930 1.945 7,486 -0.11(-5.45%)
Oct 25, 2002 2.057 2.094 2.020 2.057 66,842 -0.04(-1.79%)
Oct 24, 2002 2.065 2.117 2.020 2.094 173,791 -0.01(-0.71%)
Oct 23, 2002 2.169 2.169 2.057 2.109 6,149 -0.11(-5.05%)
Oct 22, 2002 2.132 2.229 2.132 2.222 1,203 +0.05(+2.41%)
Oct 21, 2002 2.184 2.207 2.102 2.169 8,422 -0.05(-2.36%)
Oct 18, 2002 2.169 2.222 2.169 2.222 1,203 +0.10(+4.95%)
Oct 17, 2002 2.109 2.117 2.065 2.117 1,604 +0.04(+1.80%)
Oct 16, 2002 2.057 2.079 2.020 2.079 3,475 -0.01(-0.71%)
Oct 15, 2002 2.057 2.094 2.057 2.094 4,010 +0.04(+1.82%)
Oct 14, 2002 2.094 2.102 2.057 2.057 11,229 +0.00(+0.00%)
Oct 11, 2002 2.169 2.207 2.057 2.057 16,443 -0.15(-6.78%)
Oct 10, 2002 2.356 2.356 2.207 2.207 12,432 -0.19(-7.81%)
Oct 09, 2002 2.244 2.401 2.244 2.394 9,358 +0.11(+4.92%)
Oct 08, 2002 2.431 2.431 2.244 2.281 7,219 -0.19(-7.58%)
Oct 07, 2002 2.543 2.670 2.431 2.468 10,026 -0.08(-3.23%)
Oct 04, 2002 2.431 2.551 2.319 2.551 6,684 +0.12(+4.92%)
Oct 03, 2002 2.349 2.431 2.349 2.431 3,743 +0.07(+3.17%)
Oct 02, 2002 2.513 2.513 2.244 2.356 11,229 -0.20(-7.89%)
Oct 01, 2002 2.730 2.730 2.551 2.558 5,614 -0.13(-5.00%)
Sep 30, 2002 2.274 2.693 2.259 2.693 18,849 +0.44(+19.60%)
Sep 27, 2002 2.281 2.281 2.252 2.252 1,737 -0.06(-2.59%)
Sep 26, 2002 2.394 2.394 2.311 2.311 2,540 -0.08(-3.44%)
Sep 25, 2002 2.454 2.581 2.386 2.394 26,068 -0.02(-0.93%)
Sep 24, 2002 2.394 2.454 2.394 2.416 4,144 +0.02(+0.94%)
Sep 23, 2002 2.431 2.431 2.386 2.394 11,898 -0.04(-1.54%)
Sep 20, 2002 2.543 2.543 2.431 2.431 3,743 -0.15(-5.80%)
Sep 19, 2002 2.431 2.581 2.431 2.581 6,015 +0.17(+7.14%)
Sep 18, 2002 2.439 2.439 2.394 2.409 4,277 -0.03(-1.23%)
Sep 17, 2002 2.334 2.498 2.319 2.439 6,149 +0.12(+5.16%)
Sep 16, 2002 2.476 2.476 2.319 2.319 17,780 -0.19(-7.46%)
Sep 13, 2002 2.581 2.618 2.506 2.506 14,839 -0.07(-2.90%)
Sep 12, 2002 2.581 2.581 2.581 2.581 935 +0.00(+0.00%)
Sep 11, 2002 2.581 2.618 2.581 2.581 4,812 +0.04(+1.77%)
Sep 10, 2002 2.431 2.536 2.431 2.536 1,871 +0.07(+2.73%)
Sep 09, 2002 2.356 2.468 2.356 2.468 2,941 +0.11(+4.76%)
Sep 06, 2002 2.371 2.394 2.356 2.356 9,358 -0.01(-0.63%)
Sep 05, 2002 2.334 2.371 2.334 2.371 1,069 +0.04(+1.60%)
Sep 04, 2002 2.334 2.334 2.334 2.334 1,871 +0.01(+0.65%)
Sep 03, 2002 2.394 2.394 2.319 2.319 10,561 -0.07(-3.12%)
Aug 30, 2002 2.454 2.454 2.364 2.394 13,368 -0.07(-3.03%)
Aug 29, 2002 2.581 2.581 2.394 2.468 34,223 -0.12(-4.62%)
Aug 28, 2002 2.588 2.588 2.581 2.588 2,272 -0.03(-1.14%)
Aug 27, 2002 2.655 2.655 2.618 2.618 6,149 -0.07(-2.78%)
Aug 26, 2002 2.543 2.693 2.543 2.693 4,545 +0.14(+5.57%)
Aug 23, 2002 2.551 2.551 2.543 2.551 935 +0.01(+0.29%)
Aug 22, 2002 2.588 2.618 2.543 2.543 14,438 -0.07(-2.86%)
Aug 21, 2002 2.603 2.618 2.588 2.618 11,095 -0.04(-1.41%)
Aug 20, 2002 2.618 2.655 2.618 2.655 7,887 -0.02(-0.84%)
Aug 16, 2002 2.618 2.678 2.618 2.678 1,336 +0.06(+2.29%)
Aug 15, 2002 2.805 2.805 2.618 2.618 6,015 -0.22(-7.89%)
Aug 14, 2002 2.655 2.842 2.655 2.842 1,871 +0.19(+7.04%)
Aug 13, 2002 2.655 2.655 2.655 2.655 26,737 -0.04(-1.39%)
Aug 12, 2002 2.543 2.693 2.543 2.693 401,057 +0.11(+4.35%)
Aug 07, 2002 2.678 2.678 2.581 2.581 2,005 +0.01(+0.29%)
Aug 06, 2002 2.543 2.678 2.543 2.573 3,475 -0.03(-1.15%)
Aug 05, 2002 2.543 2.603 2.506 2.603 4,946 +0.02(+0.87%)
Aug 02, 2002 2.768 2.768 2.581 2.581 7,219 -0.15(-5.48%)
Aug 01, 2002 2.730 2.768 2.730 2.730 280,740 -0.04(-1.35%)
Jul 31, 2002 2.842 2.880 2.768 2.768 3,743 -0.07(-2.63%)
Jul 30, 2002 2.842 2.880 2.842 2.842 6,951 +0.04(+1.33%)
Jul 29, 2002 2.536 2.805 2.468 2.805 15,240 +0.34(+13.64%)
Jul 26, 2002 2.543 2.581 2.468 2.468 9,625 -0.04(-1.49%)
Jul 25, 2002 2.528 2.528 2.431 2.506 12,967 -0.03(-1.18%)
Jul 24, 2002 2.431 2.543 2.431 2.536 41,576 -0.13(-4.78%)
Jul 23, 2002 2.693 2.693 2.663 2.663 2,138 -0.07(-2.47%)
Jul 22, 2002 2.880 2.880 2.730 2.730 4,010 -0.11(-3.95%)
Jul 19, 2002 2.880 2.917 2.842 2.842 7,219 -0.04(-1.30%)
Jul 17, 2002 3.104 3.104 2.880 2.880 17,646 -0.56(-16.30%)
Jul 12, 2002 3.441 3.441 3.441 3.441 1,737 -0.04(-1.08%)
Jul 11, 2002 3.478 3.478 3.478 3.478 401 -0.04(-1.06%)
Jul 10, 2002 3.404 3.553 3.404 3.516 8,555 +0.07(+2.17%)
Jul 09, 2002 3.531 3.531 3.441 3.441 19,117 -0.11(-3.16%)
Jul 08, 2002 3.523 3.553 3.523 3.553 4,010 +0.01(+0.21%)
Jul 05, 2002 3.531 3.576 3.531 3.546 2,272 -0.02(-0.63%)
Jul 04, 2002 3.688 3.740 3.463 3.568 10,828 +0.00(+0.00%)
Jul 03, 2002 3.688 3.740 3.463 3.568 10,828 -0.06(-1.65%)
Jul 02, 2002 3.314 3.665 3.314 3.628 22,860 +0.28(+8.26%)
Jul 01, 2002 3.486 3.553 3.269 3.351 8,154 -0.07(-2.18%)
Jun 28, 2002 3.725 3.725 3.389 3.426 19,250 -0.31(-8.40%)
Jun 27, 2002 3.740 3.778 3.703 3.740 85,157 +0.00(+0.00%)
Jun 26, 2002 3.852 3.852 3.703 3.740 6,550 -0.13(-3.29%)
Jun 25, 2002 3.807 3.957 3.755 3.867 18,448 +0.63(+19.40%)
Jun 21, 2002 2.842 3.306 2.842 3.239 22,592 +0.26(+8.79%)
Jun 20, 2002 2.498 2.992 2.498 2.977 24,063 +0.50(+20.24%)
Jun 19, 2002 2.319 2.528 2.319 2.476 9,892 +0.19(+8.52%)
Jun 18, 2002 2.094 2.311 2.094 2.281 27,271 +0.22(+10.91%)
Jun 17, 2002 2.057 2.169 2.057 2.057 21,790 +0.00(+0.00%)
Jun 14, 2002 1.922 2.057 1.907 2.057 42,244 +0.19(+10.44%)
Jun 12, 2002 1.840 1.863 1.795 1.863 22,191 +0.02(+1.22%)
Jun 11, 2002 2.132 2.132 1.840 1.840 127,669 -0.37(-16.61%)
Jun 10, 2002 2.431 2.431 2.207 2.207 40,105 -0.22(-9.23%)
Jun 07, 2002 2.536 2.543 2.431 2.431 83,954 -0.11(-4.41%)
Jun 06, 2002 2.446 2.626 2.446 2.543 41,041 +0.10(+3.98%)
Jun 05, 2002 2.753 2.753 2.446 2.446 23,261 -0.42(-14.62%)
May 31, 2002 2.992 3.000 2.842 2.865 27,004 -0.28(-8.81%)
May 28, 2002 3.119 3.142 3.082 3.142 4,144 +0.02(+0.72%)
May 27, 2002 3.089 3.157 3.089 3.119 13,903 +0.00(+0.00%)
May 24, 2002 3.089 3.157 3.089 3.119 13,903 +0.02(+0.72%)
May 23, 2002 3.164 3.142 3.037 3.097 7,486 -0.07(-2.13%)
May 22, 2002 3.179 3.187 3.142 3.164 16,042 +0.02(+0.71%)
May 21, 2002 3.239 3.254 3.142 3.142 11,363 -0.10(-3.00%)
May 20, 2002 3.269 3.329 3.239 3.239 34,357 -0.05(-1.59%)
May 17, 2002 3.366 3.366 3.216 3.291 47,324 -0.22(-6.38%)
May 16, 2002 3.703 3.703 3.516 3.516 36,763 -0.15(-4.08%)
May 15, 2002 3.740 3.740 3.620 3.665 34,357 -0.04(-1.01%)
May 14, 2002 3.897 3.897 3.553 3.703 35,025 -0.11(-2.94%)
May 13, 2002 4.062 4.077 3.815 3.815 8,422 -0.25(-6.25%)
May 10, 2002 4.039 4.092 4.039 4.069 10,694 -0.01(-0.37%)
May 09, 2002 4.039 4.099 4.039 4.084 2,005 +0.04(+1.11%)
May 08, 2002 4.039 4.039 4.039 4.039 267 -0.01(-0.37%)
May 07, 2002 4.084 4.092 4.054 4.054 17,512 -0.04(-0.91%)
May 06, 2002 4.114 4.114 4.084 4.092 22,191 -0.02(-0.55%)
May 03, 2002 4.114 4.152 4.077 4.114 6,550 -0.01(-0.36%)
May 02, 2002 4.114 4.159 4.114 4.129 1,871 -0.01(-0.18%)
May 01, 2002 4.211 4.211 4.114 4.137 8,422 -0.09(-2.12%)
Apr 30, 2002 4.114 4.226 4.077 4.226 25,400 +0.07(+1.80%)
Apr 29, 2002 4.152 4.152 4.152 4.152 2,272 +0.00(+0.00%)
Apr 26, 2002 4.152 4.152 4.152 4.152 1,737 -0.04(-0.89%)
Apr 25, 2002 4.264 4.264 4.181 4.189 169,112 -0.07(-1.75%)
Apr 24, 2002 4.339 4.339 4.226 4.264 16,978 -0.07(-1.72%)
Apr 23, 2002 4.301 4.376 4.301 4.339 80,211 +0.00(+0.00%)
Apr 22, 2002 4.339 4.376 4.316 4.339 23,395 +0.04(+0.87%)
Apr 19, 2002 4.339 4.451 4.271 4.301 19,384 +0.00(+0.00%)
Apr 18, 2002 4.339 4.339 4.271 4.301 4,812 -0.01(-0.17%)
Apr 17, 2002 4.361 4.368 4.301 4.309 3,342 -0.07(-1.54%)
Apr 16, 2002 4.309 4.451 4.309 4.376 4,144 +0.01(+0.34%)
Apr 15, 2002 4.301 4.361 4.301 4.361 9,358 +0.10(+2.28%)
Apr 12, 2002 4.152 4.264 4.137 4.264 18,047 +0.15(+3.64%)
Apr 11, 2002 4.114 4.114 4.114 4.114 0 +0.00(+0.00%)
Apr 10, 2002 4.264 4.264 4.077 4.114 27,806 -0.11(-2.65%)
Apr 09, 2002 4.189 4.226 4.189 4.226 2,406 +0.00(+0.00%)
Apr 08, 2002 4.129 4.413 4.062 4.226 2,286,026 +0.10(+2.35%)
Apr 05, 2002 4.152 4.152 4.129 4.129 802 +0.00(+0.00%)
Apr 04, 2002 4.152 4.189 4.122 4.129 4,277 -0.06(-1.43%)
Apr 03, 2002 4.152 4.264 4.114 4.189 98,660 +0.04(+0.90%)
Apr 02, 2002 4.092 4.249 4.092 4.152 7,219 +0.05(+1.28%)
Apr 01, 2002 4.114 4.249 4.092 4.099 77,136 -0.01(-0.36%)
Mar 29, 2002 4.032 4.189 4.032 4.114 77,671 +0.00(+0.00%)
Mar 28, 2002 4.032 4.189 4.032 4.114 77,671 +0.08(+2.04%)
Mar 27, 2002 4.077 4.264 4.017 4.032 72,992 -0.10(-2.53%)
Mar 26, 2002 4.152 4.211 4.114 4.137 22,058 -0.05(-1.25%)
Mar 25, 2002 4.353 4.458 4.039 4.189 230,474 -0.19(-4.27%)
Mar 22, 2002 4.376 4.413 4.361 4.376 13,101 -0.03(-0.68%)
Mar 21, 2002 4.406 4.413 4.398 4.406 4,277 +0.00(+0.00%)
Mar 20, 2002 4.413 4.451 4.391 4.406 11,229 +0.01(+0.34%)
Mar 19, 2002 4.413 4.451 4.383 4.391 12,031 -0.02(-0.51%)
Mar 18, 2002 4.481 4.481 4.413 4.413 11,496 -0.04(-0.84%)
Mar 15, 2002 4.488 4.488 4.451 4.451 1,403,700 -0.06(-1.33%)
Mar 14, 2002 4.451 4.518 4.451 4.511 85,558 +0.06(+1.34%)
Mar 13, 2002 4.458 4.481 4.413 4.451 116,306 -0.03(-0.67%)
Mar 12, 2002 4.481 4.488 4.473 4.481 11,630 -0.01(-0.17%)
Mar 11, 2002 4.526 4.555 4.488 4.488 80,211 -0.07(-1.48%)
Mar 08, 2002 4.496 4.563 4.488 4.555 31,817 +0.05(+1.16%)
Mar 07, 2002 4.563 4.600 4.503 4.503 267,371 -0.09(-1.95%)
Mar 06, 2002 4.488 4.593 4.488 4.593 20,453 +0.10(+2.33%)
Mar 05, 2002 4.481 4.526 4.481 4.488 7,887 +0.01(+0.17%)
Mar 04, 2002 4.473 4.488 4.473 4.481 16,309 -0.01(-0.17%)
Mar 01, 2002 4.406 4.488 4.406 4.488 14,972 +0.07(+1.70%)
Feb 28, 2002 4.346 4.413 4.339 4.413 334,214 +0.07(+1.72%)
Feb 27, 2002 4.339 4.339 4.286 4.339 8,422 -0.07(-1.69%)
Feb 26, 2002 4.129 4.413 4.114 4.413 20,186 +0.22(+5.36%)
Feb 25, 2002 4.451 4.451 4.189 4.189 50,533 -0.26(-5.88%)
Feb 22, 2002 4.675 4.675 4.316 4.451 46,923 -0.22(-4.80%)
Feb 21, 2002 4.660 4.675 4.623 4.675 20,453 +0.01(+0.32%)
Feb 20, 2002 4.690 4.728 4.638 4.660 18,849 -0.08(-1.74%)
Feb 19, 2002 4.772 4.787 4.713 4.742 8,154 -0.06(-1.25%)
Feb 18, 2002 4.817 4.817 4.787 4.802 668 +0.00(+0.00%)
Feb 15, 2002 4.817 4.817 4.787 4.802 668 -0.01(-0.31%)
Feb 14, 2002 4.825 4.825 4.817 4.817 4,010 +0.01(+0.31%)
Feb 13, 2002 4.750 4.802 4.750 4.802 8,021 +0.05(+1.10%)
Feb 12, 2002 4.780 4.780 4.750 4.750 2,272 +0.01(+0.16%)
Feb 11, 2002 4.638 4.750 4.638 4.742 5,080 +0.08(+1.77%)
Feb 08, 2002 4.698 4.705 4.653 4.660 10,427 -0.01(-0.32%)
Feb 07, 2002 4.787 4.787 4.638 4.675 23,395 -0.13(-2.80%)
Feb 06, 2002 4.810 4.810 4.787 4.810 935 +0.01(+0.31%)
Feb 05, 2002 4.810 4.817 4.750 4.795 10,828 -0.01(-0.31%)
Feb 04, 2002 4.825 4.825 4.713 4.810 3,342 -0.01(-0.31%)
Feb 01, 2002 4.817 4.832 4.802 4.825 3,074 +0.01(+0.16%)
Jan 31, 2002 4.750 4.832 4.750 4.817 5,882 +0.08(+1.74%)
Jan 30, 2002 4.713 4.735 4.690 4.735 9,759 +0.02(+0.48%)
Jan 29, 2002 4.713 4.742 4.713 4.713 18,849 +0.00(+0.00%)
Jan 28, 2002 4.705 4.713 4.705 4.713 1,871 +0.04(+0.80%)
Jan 25, 2002 4.668 4.675 4.660 4.675 2,272 +0.04(+0.97%)
Jan 24, 2002 4.623 4.630 4.615 4.630 4,411 +0.01(+0.32%)
Jan 23, 2002 4.615 4.615 4.600 4.615 3,609 +0.06(+1.31%)
Jan 22, 2002 4.750 4.750 4.488 4.555 45,586 -0.19(-4.09%)
Jan 21, 2002 4.750 4.750 4.750 4.750 2,941 +0.00(+0.00%)
Jan 18, 2002 4.750 4.750 4.750 4.750 2,941 -0.01(-0.31%)
Jan 17, 2002 4.713 4.765 4.638 4.765 681,797 +0.00(+0.00%)
Jan 16, 2002 4.780 4.780 4.675 4.765 8,956 -0.01(-0.31%)
Jan 15, 2002 4.810 4.855 4.638 4.780 12,700 -0.04(-0.93%)
Jan 14, 2002 4.728 4.825 4.675 4.825 13,635 +0.10(+2.22%)
Jan 11, 2002 4.742 4.742 4.638 4.720 29,945 +0.03(+0.64%)
Jan 10, 2002 4.675 4.690 4.578 4.690 39,303 +0.67(+16.54%)
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.