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

Alleghany Corp (NY: Y )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 18, 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 (%)
Dec 31, 2008 269.42 274.23 265.57 271.34 23,157 +0.68(+0.25%)
Dec 30, 2008 257.87 270.66 257.87 270.66 22,053 +14.23(+5.55%)
Dec 29, 2008 254.46 263.55 246.56 256.43 24,425 +5.13(+2.04%)
Dec 26, 2008 253.06 253.06 247.29 251.30 0 -3.69(-1.45%)
Dec 24, 2008 253.08 254.99 248.45 254.99 4,157 -0.06(-0.02%)
Dec 23, 2008 260.08 262.68 255.04 255.04 18,938 -6.53(-2.50%)
Dec 22, 2008 279.04 279.04 255.00 261.58 31,018 -20.35(-7.22%)
Dec 19, 2008 267.49 283.74 267.49 281.93 43,255 +14.43(+5.40%)
Dec 18, 2008 281.93 287.70 267.49 267.49 27,529 -15.39(-5.44%)
Dec 17, 2008 290.63 298.61 282.89 282.89 56,113 -7.75(-2.67%)
Dec 16, 2008 279.04 290.63 267.58 290.63 36,537 +15.32(+5.56%)
Dec 15, 2008 279.04 283.85 275.32 275.32 150,358 -9.45(-3.32%)
Dec 12, 2008 246.32 284.76 242.96 284.76 0 +34.59(+13.83%)
Dec 11, 2008 256.91 271.23 250.17 250.17 29,356 -15.97(-6.00%)
Dec 10, 2008 268.46 276.45 258.38 266.15 11,840 +1.54(+0.58%)
Dec 09, 2008 254.99 274.18 252.58 264.61 30,977 +0.96(+0.36%)
Dec 08, 2008 277.12 277.12 257.34 263.64 33,755 -5.77(-2.14%)
Dec 05, 2008 249.54 272.31 246.48 269.42 0 +17.32(+6.87%)
Dec 04, 2008 261.72 262.77 244.37 252.10 26,255 -10.49(-3.99%)
Dec 03, 2008 249.12 262.59 245.25 262.59 37,059 +7.70(+3.02%)
Dec 02, 2008 224.68 254.99 224.19 254.89 48,399 +34.06(+15.42%)
Dec 01, 2008 254.02 254.02 219.68 220.83 46,254 -34.16(-13.40%)
Nov 28, 2008 240.55 254.99 238.63 254.99 16,144 +12.27(+5.05%)
Nov 26, 2008 221.32 243.39 215.10 242.72 48,981 +22.35(+10.14%)
Nov 25, 2008 213.89 220.37 203.88 220.37 41,699 +11.45(+5.48%)
Nov 24, 2008 193.79 212.56 188.64 208.91 51,967 +18.40(+9.66%)
Nov 21, 2008 182.82 197.16 174.44 190.52 56,219 +8.18(+4.49%)
Nov 20, 2008 199.18 202.05 178.01 182.34 80,087 -16.84(-8.45%)
Nov 19, 2008 213.61 225.37 197.00 199.18 54,497 -17.27(-7.98%)
Nov 18, 2008 219.87 230.93 209.65 216.45 42,029 -3.42(-1.55%)
Nov 17, 2008 216.50 233.09 202.11 219.87 65,038 -2.41(-1.08%)
Nov 14, 2008 235.95 244.95 222.27 222.27 0 -17.32(-7.23%)
Nov 13, 2008 246.32 246.32 233.34 239.59 73,354 -2.41(-0.99%)
Nov 12, 2008 244.57 256.88 241.70 242.00 22,487 -4.33(-1.76%)
Nov 11, 2008 242.95 252.68 239.37 246.32 106,115 -3.85(-1.54%)
Nov 10, 2008 250.17 269.34 247.94 250.17 39,220 +2.89(+1.17%)
Nov 07, 2008 233.57 248.24 230.93 247.29 0 +17.44(+7.59%)
Nov 06, 2008 245.29 248.62 226.78 229.85 28,362 -13.83(-5.67%)
Nov 05, 2008 257.24 261.71 243.46 243.68 21,145 -13.13(-5.11%)
Nov 04, 2008 279.04 279.04 256.53 256.81 29,648 -17.73(-6.46%)
Nov 03, 2008 261.72 275.85 261.72 274.55 52,854 +3.20(+1.18%)
Oct 31, 2008 247.29 271.34 247.28 271.34 0 +25.98(+10.59%)
Oct 30, 2008 241.58 245.36 231.47 245.36 17,015 +6.74(+2.82%)
Oct 29, 2008 219.38 245.33 219.38 238.63 22,125 +17.32(+7.83%)
Oct 28, 2008 221.31 228.10 213.40 221.31 42,146 +1.92(+0.88%)
Oct 27, 2008 234.78 238.63 219.38 219.38 16,023 -19.00(-7.97%)
Oct 24, 2008 221.31 249.74 217.46 238.39 0 +7.36(+3.19%)
Oct 23, 2008 244.40 247.33 226.12 231.03 27,964 -11.45(-4.72%)
Oct 22, 2008 252.10 258.68 236.86 242.48 19,303 -15.40(-5.97%)
Oct 21, 2008 254.02 261.32 252.58 257.87 8,449 +0.00(+0.00%)
Oct 20, 2008 263.64 266.05 256.34 257.87 25,892 -2.27(-0.87%)
Oct 17, 2008 257.87 269.42 245.50 260.14 0 -4.46(-1.69%)
Oct 16, 2008 254.97 266.92 243.22 264.61 18,243 +7.70(+3.00%)
Oct 15, 2008 268.36 269.34 245.36 256.91 37,435 -14.43(-5.32%)
Oct 14, 2008 256.91 279.00 240.83 271.34 40,436 +31.51(+13.14%)
Oct 13, 2008 242.22 254.77 101.45 239.83 71,194 +11.79(+5.17%)
Oct 10, 2008 229.00 243.95 225.93 228.04 0 -21.06(-8.46%)
Oct 09, 2008 285.68 288.65 245.36 249.11 34,956 -39.56(-13.70%)
Oct 08, 2008 283.32 298.27 279.04 288.66 33,828 -7.70(-2.60%)
Oct 07, 2008 317.53 325.06 296.36 296.36 13,634 -16.60(-5.30%)
Oct 06, 2008 332.92 334.85 312.96 312.96 11,398 -24.78(-7.34%)
Oct 03, 2008 338.70 343.99 328.11 337.74 0 +1.92(+0.57%)
Oct 02, 2008 352.17 352.79 335.81 335.81 14,098 -20.21(-5.68%)
Oct 01, 2008 355.06 356.02 341.58 356.02 11,955 +4.81(+1.37%)
Sep 30, 2008 317.53 363.23 315.60 351.21 17,753 +38.49(+12.31%)
Sep 29, 2008 336.77 341.58 312.72 312.72 19,146 -22.61(-6.74%)
Sep 26, 2008 330.04 336.77 329.83 335.33 9,880 -2.41(-0.71%)
Sep 25, 2008 349.28 351.21 332.26 337.74 10,288 -11.55(-3.31%)
Sep 24, 2008 353.13 356.02 341.58 349.28 6,402 +0.00(+0.00%)
Sep 23, 2008 363.71 364.68 349.28 349.28 12,119 -17.32(-4.72%)
Sep 22, 2008 399.32 399.32 365.74 366.60 16,771 -37.53(-9.29%)
Sep 19, 2008 370.45 404.13 356.03 404.13 0 +62.54(+18.31%)
Sep 18, 2008 342.13 342.23 319.46 341.58 53,274 +19.24(+5.97%)
Sep 17, 2008 331.48 338.60 320.42 322.34 30,442 -13.47(-4.01%)
Sep 16, 2008 315.60 335.81 315.60 335.81 20,602 +21.17(+6.73%)
Sep 15, 2008 319.27 331.00 314.64 314.64 24,165 -11.74(-3.60%)
Sep 12, 2008 322.34 328.35 321.37 326.38 0 +5.05(+1.57%)
Sep 11, 2008 321.28 326.56 319.45 321.33 12,250 -1.98(-0.61%)
Sep 10, 2008 321.47 329.77 320.43 323.31 16,603 +1.84(+0.57%)
Sep 09, 2008 324.41 327.43 320.42 321.47 47,693 -5.37(-1.64%)
Sep 08, 2008 328.11 330.86 318.67 326.84 28,042 +5.48(+1.70%)
Sep 05, 2008 306.96 321.37 305.73 321.37 0 +11.54(+3.72%)
Sep 04, 2008 311.26 312.03 309.83 309.83 21,532 -2.79(-0.89%)
Sep 03, 2008 315.02 318.18 308.74 312.62 12,866 -4.02(-1.27%)
Sep 02, 2008 307.91 318.64 307.19 316.64 16,968 +8.74(+2.84%)
Aug 29, 2008 307.73 309.71 304.63 307.91 0 +0.00(+0.00%)
Aug 28, 2008 306.15 307.91 305.21 307.91 19,805 +0.87(+0.28%)
Aug 27, 2008 303.76 307.80 303.10 307.04 14,342 +0.34(+0.11%)
Aug 26, 2008 305.34 306.70 298.71 306.70 36,498 +3.99(+1.32%)
Aug 25, 2008 303.77 305.23 301.27 302.71 17,952 -4.47(-1.46%)
Aug 22, 2008 296.36 307.30 294.81 307.19 0 +10.82(+3.65%)
Aug 21, 2008 295.40 300.85 293.09 296.36 14,240 -0.43(-0.15%)
Aug 20, 2008 304.06 306.93 295.12 296.79 13,690 -3.42(-1.14%)
Aug 19, 2008 296.84 302.39 294.79 300.21 24,056 +0.96(+0.32%)
Aug 18, 2008 309.83 310.79 299.25 299.25 24,166 -8.18(-2.66%)
Aug 15, 2008 306.94 311.42 299.37 307.43 0 +1.25(+0.41%)
Aug 14, 2008 291.55 307.66 291.55 306.18 14,186 +13.18(+4.50%)
Aug 13, 2008 308.87 315.41 292.99 292.99 39,066 -15.72(-5.09%)
Aug 12, 2008 301.61 318.96 301.03 308.71 34,058 +4.45(+1.46%)
Aug 11, 2008 302.61 305.02 296.50 304.27 12,245 +1.20(+0.40%)
Aug 08, 2008 290.63 304.01 290.59 303.07 12,894 +12.24(+4.21%)
Aug 07, 2008 303.10 307.16 290.83 290.83 20,285 -9.38(-3.13%)
Aug 06, 2008 302.86 305.97 293.47 300.21 15,230 -2.40(-0.79%)
Aug 05, 2008 301.51 305.02 294.06 302.61 18,374 +5.03(+1.69%)
Aug 04, 2008 305.62 305.90 297.58 297.58 8,718 -10.32(-3.35%)
Aug 01, 2008 298.28 307.91 298.25 307.91 11,559 +4.55(+1.50%)
Jul 31, 2008 300.21 305.98 298.28 303.36 11,322 -0.46(-0.15%)
Jul 30, 2008 301.22 305.48 293.49 303.82 27,601 +1.44(+0.48%)
Jul 29, 2008 302.37 302.37 288.02 302.37 25,142 +14.67(+5.10%)
Jul 28, 2008 291.55 293.94 287.70 287.70 20,626 -0.61(-0.21%)
Jul 25, 2008 293.47 296.36 288.31 288.31 9,778 -0.93(-0.32%)
Jul 24, 2008 299.73 301.95 288.72 289.24 18,731 -10.49(-3.50%)
Jul 23, 2008 297.61 300.88 287.70 299.73 24,215 +3.02(+1.02%)
Jul 22, 2008 285.78 304.06 283.98 296.71 31,205 +8.62(+2.99%)
Jul 21, 2008 299.50 299.50 285.69 288.08 16,876 -12.71(-4.23%)
Jul 18, 2008 287.70 300.80 286.69 300.80 42,159 +12.91(+4.49%)
Jul 17, 2008 288.66 295.10 285.53 287.88 50,422 -0.78(-0.27%)
Jul 16, 2008 274.23 293.46 274.23 288.66 43,369 +1.92(+0.67%)
Jul 15, 2008 285.78 291.93 284.31 286.74 23,368 -1.92(-0.67%)
Jul 14, 2008 300.21 300.21 288.66 288.66 13,149 -9.62(-3.23%)
Jul 11, 2008 298.77 300.21 296.21 298.28 17,108 -2.89(-0.96%)
Jul 10, 2008 306.94 309.82 297.80 301.17 17,309 -3.37(-1.11%)
Jul 09, 2008 313.68 313.92 302.89 304.54 14,733 -9.05(-2.88%)
Jul 08, 2008 310.79 313.73 303.58 313.58 24,589 +1.89(+0.61%)
Jul 07, 2008 312.25 314.14 307.91 311.70 47,379 +0.00(+0.00%)
Jul 04, 2008 317.05 317.05 311.00 311.70 32,035 +0.00(+0.00%)
Jul 03, 2008 317.05 317.05 311.00 311.70 32,035 -2.94(-0.94%)
Jul 02, 2008 319.45 319.46 314.64 314.64 7,853 -4.56(-1.43%)
Jul 01, 2008 317.53 323.13 307.91 319.20 18,779 -0.30(-0.09%)
Jun 30, 2008 319.45 323.98 319.45 319.50 35,368 +0.05(+0.02%)
Jun 27, 2008 335.81 338.65 319.45 319.45 11,125 -11.34(-3.43%)
Jun 26, 2008 328.85 334.84 325.75 330.79 17,918 -1.27(-0.38%)
Jun 25, 2008 332.38 334.85 329.30 332.06 9,249 -1.84(-0.55%)
Jun 24, 2008 331.96 337.29 329.56 333.90 5,851 -0.38(-0.11%)
Jun 23, 2008 336.77 341.49 333.92 334.27 18,043 -2.50(-0.74%)
Jun 20, 2008 347.36 347.84 336.77 336.77 10,866 -13.17(-3.76%)
Jun 19, 2008 353.61 354.57 345.81 349.94 14,033 +0.66(+0.19%)
Jun 18, 2008 351.21 354.54 347.45 349.28 19,330 -2.66(-0.75%)
Jun 17, 2008 351.30 354.93 350.24 351.94 22,096 -2.83(-0.80%)
Jun 16, 2008 356.98 361.31 352.25 354.77 12,962 -5.38(-1.49%)
Jun 13, 2008 359.41 360.14 351.58 360.14 11,847 +4.56(+1.28%)
Jun 12, 2008 351.21 355.58 350.88 355.58 5,003 +7.90(+2.27%)
Jun 11, 2008 361.76 361.77 347.68 347.68 8,653 -12.90(-3.58%)
Jun 10, 2008 359.05 361.52 339.18 360.59 18,445 +4.43(+1.24%)
Jun 09, 2008 346.39 357.46 335.91 356.16 25,551 +7.79(+2.24%)
Jun 06, 2008 353.13 353.13 347.47 348.37 6,737 -8.52(-2.39%)
Jun 05, 2008 350.06 358.62 348.18 356.88 14,653 +6.54(+1.87%)
Jun 04, 2008 352.07 352.07 347.60 350.34 4,055 -0.67(-0.19%)
Jun 03, 2008 351.77 355.15 348.32 351.01 10,287 +0.80(+0.23%)
Jun 02, 2008 358.88 362.12 346.71 350.21 11,132 -11.09(-3.07%)
May 30, 2008 355.67 361.31 349.83 361.31 21,284 +5.64(+1.59%)
May 29, 2008 356.98 365.49 351.21 355.67 11,371 +1.39(+0.39%)
May 28, 2008 357.86 357.86 354.09 354.29 6,132 -3.24(-0.91%)
May 27, 2008 342.55 357.53 339.12 357.53 19,056 +10.46(+3.01%)
May 26, 2008 356.17 357.84 347.07 347.07 0 +0.00(+0.00%)
May 23, 2008 356.17 357.84 347.07 347.07 8,514 -10.64(-2.98%)
May 22, 2008 355.06 359.80 349.28 357.71 5,511 +0.75(+0.21%)
May 21, 2008 432.57 363.21 352.91 356.96 68,406 +2.20(+0.62%)
May 20, 2008 358.90 358.90 353.98 354.76 8,683 -7.51(-2.07%)
May 19, 2008 347.89 362.75 346.88 362.26 18,209 +12.02(+3.43%)
May 16, 2008 356.97 359.86 349.28 350.24 9,041 -6.73(-1.88%)
May 15, 2008 348.33 357.90 348.33 356.97 15,296 +4.32(+1.23%)
May 14, 2008 352.12 363.44 348.80 352.65 29,365 +2.40(+0.69%)
May 13, 2008 333.32 350.24 333.32 350.24 21,513 +8.66(+2.54%)
May 12, 2008 339.66 342.83 337.88 341.58 14,759 +3.71(+1.10%)
May 09, 2008 330.04 340.79 330.04 337.87 15,577 +5.07(+1.52%)
May 08, 2008 332.44 334.80 330.04 332.80 24,884 +2.76(+0.84%)
May 07, 2008 335.81 335.81 327.18 330.04 10,141 -2.89(-0.87%)
May 06, 2008 334.85 336.77 330.05 332.92 19,770 -4.17(-1.24%)
May 05, 2008 338.22 341.56 331.00 337.09 20,037 +0.32(+0.09%)
May 02, 2008 335.81 339.79 334.99 336.77 6,027 +1.93(+0.57%)
May 01, 2008 336.53 336.53 332.88 334.85 17,523 +3.37(+1.02%)
Apr 30, 2008 334.47 334.47 330.18 331.48 9,642 -0.48(-0.14%)
Apr 29, 2008 335.80 336.07 331.96 331.96 9,041 -3.32(-0.99%)
Apr 28, 2008 334.59 336.77 333.76 335.28 37,411 +2.45(+0.74%)
Apr 25, 2008 327.63 334.71 327.63 332.83 20,689 +4.62(+1.41%)
Apr 24, 2008 327.14 328.21 324.28 328.21 23,789 +1.78(+0.55%)
Apr 23, 2008 327.15 327.63 324.94 326.43 9,948 +1.16(+0.36%)
Apr 22, 2008 327.86 331.95 324.96 325.26 8,418 -7.18(-2.16%)
Apr 21, 2008 328.11 332.44 327.18 332.44 6,131 +0.82(+0.25%)
Apr 18, 2008 336.77 336.77 325.40 331.62 12,207 -1.73(-0.52%)
Apr 17, 2008 331.17 335.70 330.06 333.36 14,238 -1.01(-0.30%)
Apr 16, 2008 327.15 335.70 327.14 334.37 15,643 +8.54(+2.62%)
Apr 15, 2008 320.42 327.15 320.42 325.83 5,260 +7.52(+2.36%)
Apr 14, 2008 323.30 323.30 318.31 318.31 8,885 -3.81(-1.18%)
Apr 11, 2008 325.29 327.91 322.12 322.12 4,676 -4.51(-1.38%)
Apr 10, 2008 327.44 330.02 325.71 326.63 5,923 +1.56(+0.48%)
Apr 09, 2008 329.12 331.19 325.07 325.07 5,612 -3.04(-0.93%)
Apr 08, 2008 332.92 335.81 327.80 328.11 4,364 -6.66(-1.99%)
Apr 07, 2008 340.62 342.71 331.50 334.77 8,833 -1.21(-0.36%)
Apr 04, 2008 338.79 343.43 333.89 335.98 5,975 -5.21(-1.53%)
Apr 03, 2008 327.15 341.58 321.38 341.19 17,771 +8.85(+2.66%)
Apr 02, 2008 338.31 338.31 332.20 332.34 8,002 -4.44(-1.32%)
Apr 01, 2008 328.59 336.77 328.59 336.77 8,106 +8.18(+2.49%)
Mar 31, 2008 320.66 329.06 320.66 328.59 7,690 +3.37(+1.04%)
Mar 28, 2008 325.23 328.79 322.82 325.23 13,926 -0.43(-0.13%)
Mar 27, 2008 329.07 330.99 325.66 325.66 10,080 -2.55(-0.78%)
Mar 26, 2008 327.63 331.96 327.63 328.21 11,016 -2.79(-0.84%)
Mar 25, 2008 335.81 335.81 329.75 331.00 7,067 -1.97(-0.59%)
Mar 24, 2008 336.31 338.63 332.45 332.97 5,923 -2.84(-0.85%)
Mar 21, 2008 331.96 335.81 330.75 335.81 14,861 +0.00(+0.00%)
Mar 20, 2008 331.96 335.81 330.75 335.81 14,861 +7.97(+2.43%)
Mar 19, 2008 336.76 336.77 327.84 327.84 12,783 -5.56(-1.67%)
Mar 18, 2008 333.89 338.69 329.17 333.40 23,279 +3.37(+1.02%)
Mar 17, 2008 335.03 339.01 328.11 330.04 7,586 -6.74(-2.00%)
Mar 14, 2008 333.98 344.06 328.94 336.77 8,522 -0.69(-0.21%)
Mar 13, 2008 337.74 345.38 335.82 337.47 46,663 -0.27(-0.08%)
Mar 12, 2008 338.70 340.62 331.00 337.74 9,145 -0.96(-0.28%)
Mar 11, 2008 325.23 338.70 320.48 338.70 15,381 +16.36(+5.07%)
Mar 10, 2008 343.15 343.15 322.34 322.34 11,016 -18.76(-5.50%)
Mar 07, 2008 331.96 341.58 326.24 341.10 8,147 +7.94(+2.38%)
Mar 06, 2008 336.96 339.84 333.16 333.16 16,108 -4.76(-1.41%)
Mar 05, 2008 340.62 342.55 337.93 337.93 6,131 +1.15(+0.34%)
Mar 04, 2008 340.86 343.53 336.77 336.77 10,912 -7.70(-2.23%)
Mar 03, 2008 344.47 351.34 339.85 344.47 17,044 -2.89(-0.83%)
Feb 29, 2008 356.02 363.23 347.36 347.36 20,265 -11.39(-3.18%)
Feb 28, 2008 358.40 362.57 356.02 358.75 27,125 +2.47(+0.69%)
Feb 27, 2008 343.65 359.87 341.58 356.28 15,381 +14.69(+4.30%)
Feb 26, 2008 336.29 341.58 329.60 341.58 5,196 +5.77(+1.72%)
Feb 25, 2008 338.15 341.53 333.53 335.81 11,629 -3.18(-0.94%)
Feb 22, 2008 339.66 340.15 332.39 338.99 7,378 +2.20(+0.65%)
Feb 21, 2008 351.30 357.94 336.78 336.78 22,136 -19.24(-5.40%)
Feb 20, 2008 341.58 356.02 339.66 356.02 9,977 +10.57(+3.06%)
Feb 19, 2008 341.58 347.37 338.70 345.44 9,249 +2.90(+0.85%)
Feb 18, 2008 339.87 350.54 339.66 342.55 0 +0.00(+0.00%)
Feb 15, 2008 339.87 350.54 339.66 342.55 4,572 -0.96(-0.28%)
Feb 14, 2008 343.51 347.92 338.79 343.51 13,302 +1.20(+0.35%)
Feb 13, 2008 341.58 348.32 339.94 342.31 7,482 -0.48(-0.14%)
Feb 12, 2008 338.70 354.56 338.70 342.79 23,591 +0.24(+0.07%)
Feb 11, 2008 346.89 350.25 342.55 342.55 8,002 -4.81(-1.39%)
Feb 08, 2008 356.02 358.62 346.39 347.36 21,928 -6.69(-1.89%)
Feb 07, 2008 341.49 354.04 335.82 354.04 27,156 +13.42(+3.94%)
Feb 06, 2008 358.42 360.83 334.95 340.62 67,141 -12.99(-3.67%)
Feb 05, 2008 360.93 360.93 353.61 353.61 20,369 -12.03(-3.29%)
Feb 04, 2008 363.53 382.00 363.53 365.64 19,018 +5.09(+1.41%)
Feb 01, 2008 365.64 369.49 357.21 360.55 17,563 -3.17(-0.87%)
Jan 31, 2008 351.21 363.71 345.43 363.71 12,944 +15.40(+4.42%)
Jan 30, 2008 349.77 366.60 348.32 348.32 29,619 +0.96(+0.28%)
Jan 29, 2008 335.80 367.94 333.89 347.36 50,508 +13.53(+4.05%)
Jan 28, 2008 333.79 335.82 329.08 333.83 16,836 +1.87(+0.56%)
Jan 25, 2008 339.66 339.66 328.01 331.96 17,251 -6.74(-1.99%)
Jan 24, 2008 352.01 352.01 330.97 338.70 19,642 -15.39(-4.35%)
Jan 23, 2008 342.13 354.09 333.89 354.09 6,859 +10.65(+3.10%)
Jan 22, 2008 327.15 344.90 317.58 343.44 14,861 +7.44(+2.21%)
Jan 21, 2008 353.13 355.06 335.72 336.00 0 +0.00(+0.00%)
Jan 18, 2008 353.13 355.06 335.72 336.00 11,016 -14.24(-4.07%)
Jan 17, 2008 364.10 368.41 348.80 350.24 7,171 -13.85(-3.81%)
Jan 16, 2008 350.24 365.19 350.24 364.10 8,833 +9.50(+2.68%)
Jan 15, 2008 366.02 367.60 354.60 354.60 22,656 -10.03(-2.75%)
Jan 14, 2008 374.30 377.67 363.70 364.63 5,819 -13.00(-3.44%)
Jan 11, 2008 388.73 388.73 375.74 377.63 7,171 -9.18(-2.37%)
Jan 10, 2008 374.20 396.43 370.46 386.81 6,859 +13.86(+3.72%)
Jan 09, 2008 371.88 375.01 370.93 372.95 19,018 +1.06(+0.28%)
Jan 08, 2008 375.74 375.74 370.45 371.89 6,963 -5.29(-1.40%)
Jan 07, 2008 372.86 379.58 372.86 377.19 31,074 +6.01(+1.62%)
Jan 04, 2008 376.22 376.22 368.13 371.17 7,586 -5.29(-1.41%)
Jan 03, 2008 377.44 382.38 373.92 376.46 13,822 +1.44(+0.38%)
Jan 02, 2008 388.98 391.46 375.02 375.02 11,613 -11.79(-3.05%)
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.