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 (%)
Feb 28, 2006 283.25 288.00 284.00 288.00 3,700 +4.75(+1.68%)
Feb 27, 2006 282.50 284.00 281.27 283.25 4,200 -0.15(-0.05%)
Feb 24, 2006 285.00 285.00 280.00 283.40 6,600 -2.35(-0.82%)
Feb 23, 2006 286.00 288.25 285.00 285.75 2,300 -1.05(-0.37%)
Feb 22, 2006 287.00 289.82 286.00 286.80 5,400 -1.20(-0.42%)
Feb 21, 2006 286.50 288.00 285.50 288.00 1,800 -0.11(-0.04%)
Feb 17, 2006 289.50 289.50 288.10 288.11 1,800 -0.39(-0.14%)
Feb 16, 2006 289.99 289.99 287.50 288.50 800 -1.00(-0.35%)
Feb 15, 2006 290.88 290.88 287.50 289.50 3,900 -1.38(-0.47%)
Feb 14, 2006 283.00 290.88 283.00 290.88 3,800 +7.38(+2.60%)
Feb 13, 2006 285.75 285.75 282.59 283.50 2,500 -3.00(-1.05%)
Feb 10, 2006 290.00 290.00 285.02 286.50 1,600 -3.50(-1.21%)
Feb 09, 2006 289.50 290.00 288.00 290.00 2,200 +0.50(+0.17%)
Feb 08, 2006 288.25 289.81 287.50 289.50 2,300 +2.60(+0.91%)
Feb 07, 2006 287.00 291.00 285.69 286.90 6,600 +0.90(+0.31%)
Feb 06, 2006 287.95 289.00 282.01 286.00 6,000 -1.95(-0.68%)
Feb 03, 2006 289.50 289.98 287.00 287.95 2,900 -1.21(-0.42%)
Feb 02, 2006 287.50 290.91 287.50 289.16 2,100 +0.66(+0.23%)
Feb 01, 2006 290.00 290.50 287.13 288.50 17,300 -1.75(-0.60%)
Jan 31, 2006 284.90 290.25 284.00 290.25 5,800 +4.40(+1.54%)
Jan 30, 2006 286.80 286.80 283.76 285.85 3,400 -0.95(-0.33%)
Jan 27, 2006 287.50 288.50 285.00 286.80 4,200 +0.30(+0.10%)
Jan 26, 2006 286.00 291.00 286.00 286.50 6,400 +0.50(+0.17%)
Jan 25, 2006 285.00 286.00 283.00 286.00 7,500 +0.75(+0.26%)
Jan 24, 2006 284.00 286.00 284.00 285.25 5,600 +2.25(+0.80%)
Jan 23, 2006 281.00 283.74 279.00 283.00 7,900 +1.28(+0.45%)
Jan 20, 2006 278.00 281.72 276.50 281.72 8,200 +2.72(+0.97%)
Jan 19, 2006 280.00 282.25 278.25 279.00 4,200 +0.00(+0.00%)
Jan 18, 2006 278.50 280.00 275.50 279.00 11,100 -0.75(-0.27%)
Jan 17, 2006 280.95 281.31 278.00 279.75 9,300 -1.20(-0.43%)
Jan 13, 2006 281.00 284.75 276.50 280.95 6,800 +0.95(+0.34%)
Jan 12, 2006 288.70 288.70 279.10 280.00 8,500 -8.70(-3.01%)
Jan 11, 2006 289.75 290.00 285.00 288.70 7,100 +0.70(+0.24%)
Jan 10, 2006 288.81 290.99 283.00 288.00 10,200 -0.90(-0.31%)
Jan 09, 2006 289.00 290.00 287.50 288.90 4,100 -0.65(-0.22%)
Jan 06, 2006 288.42 291.50 288.00 289.55 4,800 +1.75(+0.61%)
Jan 05, 2006 288.00 289.50 287.60 287.80 3,000 -0.70(-0.24%)
Jan 04, 2006 286.50 291.00 286.50 288.50 5,000 +3.00(+1.05%)
Jan 03, 2006 282.50 287.50 280.50 285.50 7,400 +1.50(+0.53%)
Dec 30, 2005 282.93 284.00 282.00 284.00 4,500 +0.70(+0.25%)
Dec 29, 2005 286.50 286.50 283.02 283.30 2,600 -4.15(-1.44%)
Dec 28, 2005 287.00 289.00 286.00 287.45 3,500 +2.70(+0.95%)
Dec 27, 2005 283.00 285.50 282.95 284.75 7,100 +1.25(+0.44%)
Dec 23, 2005 282.00 284.50 282.00 283.50 3,500 +1.25(+0.44%)
Dec 22, 2005 282.50 283.00 278.04 282.25 9,000 -0.31(-0.11%)
Dec 21, 2005 285.00 287.00 282.56 282.56 4,000 -3.43(-1.20%)
Dec 20, 2005 286.00 286.00 284.75 285.99 2,200 -0.76(-0.27%)
Dec 19, 2005 286.00 287.14 285.00 286.75 3,600 +0.75(+0.26%)
Dec 16, 2005 284.50 287.50 283.00 286.00 7,300 +3.20(+1.13%)
Dec 15, 2005 294.00 294.00 282.60 282.80 12,100 -10.20(-3.48%)
Dec 14, 2005 292.33 293.00 291.00 293.00 5,300 +1.26(+0.43%)
Dec 13, 2005 289.50 292.00 289.50 291.74 7,300 +0.74(+0.25%)
Dec 12, 2005 290.00 292.87 288.50 291.00 7,500 +2.00(+0.69%)
Dec 09, 2005 290.00 290.00 286.95 289.00 5,900 -0.25(-0.09%)
Dec 08, 2005 289.50 291.99 288.50 289.25 4,400 +1.26(+0.44%)
Dec 07, 2005 288.00 288.00 285.00 287.99 7,600 +1.25(+0.44%)
Dec 06, 2005 287.00 287.75 285.75 286.74 5,900 +0.74(+0.26%)
Dec 05, 2005 291.00 291.00 286.00 286.00 10,300 -4.93(-1.69%)
Dec 02, 2005 293.00 293.00 288.00 290.93 6,400 -1.99(-0.68%)
Dec 01, 2005 294.19 294.19 288.00 292.92 13,100 -1.27(-0.43%)
Nov 30, 2005 296.50 296.50 290.05 294.19 17,300 -1.61(-0.54%)
Nov 29, 2005 297.75 297.85 292.00 295.80 7,200 -0.95(-0.32%)
Nov 28, 2005 297.00 298.50 295.00 296.75 4,400 -0.63(-0.21%)
Nov 25, 2005 305.10 305.10 297.38 297.38 4,700 -8.62(-2.82%)
Nov 23, 2005 305.00 307.00 303.50 306.00 9,500 +0.40(+0.13%)
Nov 22, 2005 306.90 307.25 303.50 305.60 7,400 -0.30(-0.10%)
Nov 21, 2005 315.00 315.00 305.50 305.90 8,200 -9.10(-2.89%)
Nov 18, 2005 313.00 315.00 311.00 315.00 2,800 +3.00(+0.96%)
Nov 17, 2005 314.50 315.00 307.50 312.00 7,200 -2.25(-0.72%)
Nov 16, 2005 317.00 321.00 314.00 314.25 6,600 -0.88(-0.28%)
Nov 15, 2005 318.63 319.00 315.13 315.13 7,000 -4.87(-1.52%)
Nov 14, 2005 313.50 321.50 312.00 320.00 14,200 +6.22(+1.98%)
Nov 11, 2005 312.00 314.50 309.99 313.78 5,300 +0.28(+0.09%)
Nov 10, 2005 314.00 315.00 312.00 313.50 3,400 -1.50(-0.48%)
Nov 09, 2005 311.01 315.00 311.01 315.00 4,100 +2.75(+0.88%)
Nov 08, 2005 308.50 316.90 305.50 312.25 18,900 +4.73(+1.54%)
Nov 07, 2005 307.75 307.75 303.10 307.52 3,500 -0.01(-0.00%)
Nov 04, 2005 311.50 311.50 305.00 307.53 7,600 -5.27(-1.68%)
Nov 03, 2005 312.00 314.00 310.50 312.80 2,800 +1.90(+0.61%)
Nov 02, 2005 309.00 311.00 304.50 310.90 5,400 +2.90(+0.94%)
Nov 01, 2005 301.00 309.55 301.00 308.00 7,700 +7.00(+2.33%)
Oct 31, 2005 295.00 301.00 293.00 301.00 5,200 +8.50(+2.91%)
Oct 28, 2005 291.00 293.50 289.00 292.50 2,600 +0.05(+0.02%)
Oct 27, 2005 297.00 297.00 291.00 292.45 2,800 -3.82(-1.29%)
Oct 26, 2005 293.00 297.00 293.00 296.27 3,700 +4.27(+1.46%)
Oct 25, 2005 298.00 299.00 290.00 292.00 10,400 -7.00(-2.34%)
Oct 24, 2005 300.00 302.50 298.87 299.00 5,000 -1.00(-0.33%)
Oct 21, 2005 299.00 300.00 298.53 300.00 3,000 +0.01(+0.00%)
Oct 20, 2005 300.50 300.50 299.99 299.99 3,700 -1.00(-0.33%)
Oct 19, 2005 300.00 302.50 300.00 300.99 7,400 +2.29(+0.77%)
Oct 18, 2005 296.50 299.00 296.50 298.70 2,900 +3.20(+1.08%)
Oct 17, 2005 295.00 297.00 294.00 295.50 1,900 -0.78(-0.26%)
Oct 14, 2005 299.00 299.00 294.00 296.28 4,600 -3.72(-1.24%)
Oct 13, 2005 296.88 300.00 296.88 300.00 1,500 +3.91(+1.32%)
Oct 12, 2005 303.00 303.00 295.00 296.09 4,200 -7.91(-2.60%)
Oct 11, 2005 304.00 306.00 303.00 304.00 1,700 +1.00(+0.33%)
Oct 10, 2005 302.00 304.00 301.00 303.00 1,300 +3.00(+1.00%)
Oct 07, 2005 298.50 300.00 297.20 300.00 3,400 +0.90(+0.30%)
Oct 06, 2005 304.40 304.50 299.00 299.10 2,500 -5.15(-1.69%)
Oct 05, 2005 305.00 306.00 303.50 304.25 1,900 -4.37(-1.42%)
Oct 04, 2005 310.00 312.50 306.50 308.62 6,000 -2.48(-0.80%)
Oct 03, 2005 307.00 312.75 305.50 311.10 9,600 +5.10(+1.67%)
Sep 30, 2005 306.00 306.00 303.50 306.00 8,500 -0.25(-0.08%)
Sep 29, 2005 296.00 306.85 296.00 306.25 7,100 +11.25(+3.81%)
Sep 28, 2005 295.50 296.50 292.00 295.00 2,000 +0.22(+0.07%)
Sep 27, 2005 298.50 300.00 292.80 294.78 4,600 -2.22(-0.75%)
Sep 26, 2005 297.50 297.50 296.00 297.00 500 +0.67(+0.23%)
Sep 23, 2005 296.33 297.00 291.00 296.33 3,300 +6.43(+2.22%)
Sep 22, 2005 287.00 289.90 284.00 289.90 8,300 +1.90(+0.66%)
Sep 21, 2005 295.50 295.50 288.00 288.00 2,900 -8.50(-2.87%)
Sep 20, 2005 292.00 297.98 285.00 296.50 6,900 +3.50(+1.19%)
Sep 19, 2005 290.50 294.00 289.00 293.00 3,100 +1.50(+0.51%)
Sep 16, 2005 292.00 292.50 290.00 291.50 2,400 -0.65(-0.22%)
Sep 15, 2005 283.50 292.15 283.50 292.15 5,100 +9.65(+3.42%)
Sep 14, 2005 293.25 293.25 282.50 282.50 8,100 -11.41(-3.88%)
Sep 13, 2005 297.00 297.00 291.70 293.91 7,400 -2.09(-0.71%)
Sep 12, 2005 295.00 296.00 294.67 296.00 3,200 -0.70(-0.24%)
Sep 09, 2005 300.00 300.00 295.95 296.70 2,400 -3.14(-1.05%)
Sep 08, 2005 296.75 299.99 296.75 299.84 5,200 +2.19(+0.74%)
Sep 07, 2005 296.50 298.00 296.00 297.65 3,700 +0.14(+0.05%)
Sep 06, 2005 298.01 299.00 296.00 297.51 2,700 -0.49(-0.16%)
Sep 02, 2005 298.00 298.66 297.00 298.00 3,000 -1.00(-0.33%)
Sep 01, 2005 297.00 299.00 296.50 299.00 5,500 +1.25(+0.42%)
Aug 31, 2005 295.48 297.79 295.25 297.75 3,400 +2.75(+0.93%)
Aug 30, 2005 292.50 296.03 292.50 295.00 4,800 +2.50(+0.85%)
Aug 29, 2005 290.00 292.50 288.13 292.50 3,700 -1.54(-0.52%)
Aug 26, 2005 292.00 295.00 292.00 294.04 2,900 +2.04(+0.70%)
Aug 25, 2005 295.00 295.55 291.00 292.00 8,000 -4.50(-1.52%)
Aug 24, 2005 300.00 300.00 295.10 296.50 5,800 -4.75(-1.58%)
Aug 23, 2005 302.05 302.10 299.45 301.25 3,100 -1.75(-0.58%)
Aug 22, 2005 303.50 304.50 302.50 303.00 1,200 +0.50(+0.17%)
Aug 19, 2005 299.00 303.00 299.00 302.50 2,800 +4.50(+1.51%)
Aug 18, 2005 296.00 298.91 296.00 298.00 1,400 +3.00(+1.02%)
Aug 17, 2005 297.50 299.25 295.00 295.00 7,500 -1.50(-0.51%)
Aug 16, 2005 295.00 298.00 293.50 296.50 10,400 +1.00(+0.34%)
Aug 15, 2005 297.00 297.00 291.00 295.50 7,700 -1.33(-0.45%)
Aug 12, 2005 296.00 296.88 295.00 296.83 1,100 -0.17(-0.06%)
Aug 11, 2005 293.75 297.00 293.75 297.00 1,900 +3.23(+1.10%)
Aug 10, 2005 300.00 301.00 293.77 293.77 15,300 -6.23(-2.08%)
Aug 09, 2005 305.00 305.00 296.25 300.00 9,200 -6.00(-1.96%)
Aug 08, 2005 307.50 307.50 306.00 306.00 800 -0.50(-0.16%)
Aug 05, 2005 306.00 306.50 305.00 306.50 1,800 +1.50(+0.49%)
Aug 04, 2005 308.00 309.99 304.55 305.00 2,300 -2.10(-0.68%)
Aug 03, 2005 309.25 309.50 306.55 307.10 2,600 -1.40(-0.45%)
Aug 02, 2005 304.25 309.00 304.06 308.50 8,100 +3.25(+1.06%)
Aug 01, 2005 305.10 306.00 304.08 305.25 1,200 -0.89(-0.29%)
Jul 29, 2005 307.25 308.00 306.14 306.14 3,900 -0.36(-0.12%)
Jul 28, 2005 309.00 309.00 306.50 306.50 1,100 -1.48(-0.48%)
Jul 27, 2005 308.25 309.58 307.98 307.98 3,100 +0.51(+0.17%)
Jul 26, 2005 302.00 307.47 302.00 307.47 7,300 +6.47(+2.15%)
Jul 25, 2005 303.00 304.00 301.00 301.00 6,800 -0.90(-0.30%)
Jul 22, 2005 303.50 304.00 301.50 301.90 3,900 -2.68(-0.88%)
Jul 21, 2005 303.00 304.58 302.50 304.58 5,300 +0.69(+0.23%)
Jul 20, 2005 299.00 303.89 299.00 303.89 3,100 +5.64(+1.89%)
Jul 19, 2005 298.00 301.00 298.00 298.25 3,000 -0.75(-0.25%)
Jul 18, 2005 299.00 300.50 296.00 299.00 10,400 +1.00(+0.34%)
Jul 15, 2005 301.40 301.40 298.00 298.00 15,300 -2.30(-0.77%)
Jul 14, 2005 299.50 302.25 297.99 300.30 8,600 -0.70(-0.23%)
Jul 13, 2005 298.50 301.00 297.50 301.00 4,800 +3.44(+1.16%)
Jul 12, 2005 299.00 300.01 297.56 297.56 12,800 -0.19(-0.06%)
Jul 11, 2005 299.00 301.00 297.00 297.75 3,300 -2.50(-0.83%)
Jul 08, 2005 294.29 300.60 294.00 300.25 6,000 +6.96(+2.37%)
Jul 07, 2005 299.25 299.75 293.00 293.29 12,600 -6.96(-2.32%)
Jul 06, 2005 297.31 300.66 296.50 300.25 9,100 +2.94(+0.99%)
Jul 05, 2005 297.80 299.80 297.31 297.31 5,900 -0.64(-0.21%)
Jul 01, 2005 296.75 298.00 295.00 297.95 4,300 +0.95(+0.32%)
Jun 30, 2005 294.00 298.50 293.73 297.00 8,200 +2.00(+0.68%)
Jun 29, 2005 295.50 296.50 294.52 295.00 2,700 -1.50(-0.51%)
Jun 28, 2005 295.00 297.00 294.00 296.50 9,200 +4.50(+1.54%)
Jun 27, 2005 291.00 293.00 286.25 292.00 11,900 +2.00(+0.69%)
Jun 24, 2005 295.00 296.75 290.00 290.00 11,200 -7.00(-2.36%)
Jun 23, 2005 299.00 299.75 295.00 297.00 4,600 -0.90(-0.30%)
Jun 22, 2005 300.25 300.25 295.97 297.90 3,000 -1.85(-0.62%)
Jun 21, 2005 299.25 300.00 297.89 299.75 7,300 -1.00(-0.33%)
Jun 20, 2005 299.00 303.00 294.00 300.75 16,900 +2.50(+0.84%)
Jun 17, 2005 299.00 299.95 295.72 298.25 5,700 -1.75(-0.58%)
Jun 16, 2005 290.00 300.50 290.00 300.00 12,900 +9.60(+3.31%)
Jun 15, 2005 285.25 291.00 285.00 290.40 13,500 +5.15(+1.81%)
Jun 14, 2005 283.50 287.00 283.49 285.25 7,200 +0.00(+0.00%)
Jun 13, 2005 284.00 285.25 282.50 285.25 6,700 +0.26(+0.09%)
Jun 10, 2005 283.00 286.00 283.00 284.99 5,700 +2.49(+0.88%)
Jun 09, 2005 283.00 283.00 280.00 282.50 8,600 -0.50(-0.18%)
Jun 08, 2005 282.21 284.73 281.00 283.00 6,200 +1.00(+0.35%)
Jun 07, 2005 279.50 282.00 279.00 282.00 3,600 +6.32(+2.29%)
Jun 06, 2005 275.30 280.50 275.30 275.68 7,000 +0.29(+0.10%)
Jun 03, 2005 280.00 281.00 275.39 275.39 1,900 -3.61(-1.29%)
Jun 02, 2005 277.99 281.00 277.93 279.00 2,100 +1.01(+0.36%)
Jun 01, 2005 281.25 281.83 277.99 277.99 3,000 -2.26(-0.81%)
May 31, 2005 275.51 281.34 275.51 280.25 6,800 +4.75(+1.72%)
May 27, 2005 275.01 276.00 275.00 275.50 3,900 +0.40(+0.15%)
May 26, 2005 274.75 275.45 274.75 275.10 4,100 +0.35(+0.13%)
May 25, 2005 276.00 277.00 274.75 274.75 4,500 -2.50(-0.90%)
May 24, 2005 275.60 277.25 270.18 277.25 12,000 +0.44(+0.16%)
May 23, 2005 276.51 276.90 275.50 276.81 3,000 -0.70(-0.25%)
May 20, 2005 273.60 278.86 273.60 277.51 7,500 +4.51(+1.65%)
May 19, 2005 271.50 274.00 270.00 273.00 4,100 +1.40(+0.52%)
May 18, 2005 268.00 271.60 267.31 271.60 4,600 +2.10(+0.78%)
May 17, 2005 268.50 269.50 268.00 269.50 1,400 +2.49(+0.93%)
May 16, 2005 273.40 274.00 267.00 267.01 2,500 -5.99(-2.19%)
May 13, 2005 275.96 275.96 273.00 273.00 1,000 -1.50(-0.55%)
May 12, 2005 272.00 275.10 272.00 274.50 5,900 +3.50(+1.29%)
May 11, 2005 273.60 273.75 270.27 271.00 13,300 -1.60(-0.59%)
May 10, 2005 272.50 275.00 271.00 272.60 12,300 +0.60(+0.22%)
May 09, 2005 272.50 272.50 271.51 272.00 7,100 -1.11(-0.41%)
May 06, 2005 272.00 274.50 272.00 273.11 1,800 +0.21(+0.08%)
May 05, 2005 274.00 274.88 272.90 272.90 1,400 -0.20(-0.07%)
May 04, 2005 277.00 278.00 270.53 273.10 9,800 -2.90(-1.05%)
May 03, 2005 274.75 277.25 274.00 276.00 6,600 +2.18(+0.80%)
May 02, 2005 271.00 274.00 270.76 273.82 9,000 +3.82(+1.41%)
Apr 29, 2005 269.50 270.00 269.00 270.00 2,600 +0.00(+0.00%)
Apr 28, 2005 271.00 271.75 270.00 270.00 5,100 -3.00(-1.10%)
Apr 27, 2005 270.00 273.00 270.00 273.00 3,800 +2.50(+0.92%)
Apr 26, 2005 274.00 274.00 270.50 270.50 8,300 -2.80(-1.02%)
Apr 25, 2005 274.00 274.14 272.50 273.30 5,800 -0.30(-0.11%)
Apr 22, 2005 273.50 274.47 273.50 273.60 6,700 +1.10(+0.40%)
Apr 21, 2005 272.50 273.50 272.00 272.50 4,500 +1.00(+0.37%)
Apr 20, 2005 275.00 275.00 271.50 271.50 18,200 -4.50(-1.63%)
Apr 19, 2005 273.00 276.00 273.00 276.00 4,500 +2.00(+0.73%)
Apr 18, 2005 273.00 274.00 272.23 274.00 3,700 +1.00(+0.37%)
Apr 15, 2005 274.00 275.00 273.00 273.00 1,600 -2.00(-0.73%)
Apr 14, 2005 275.50 279.00 275.00 275.00 3,300 -2.00(-0.72%)
Apr 13, 2005 277.50 279.25 277.00 277.00 3,500 -1.25(-0.45%)
Apr 12, 2005 280.00 280.00 277.00 278.25 2,500 -2.75(-0.98%)
Apr 11, 2005 281.50 281.50 280.50 281.00 3,800 +0.00(+0.00%)
Apr 08, 2005 280.50 281.32 279.00 281.00 3,100 -0.86(-0.31%)
Apr 07, 2005 277.51 281.86 277.00 281.86 5,000 +4.36(+1.57%)
Apr 06, 2005 278.01 279.00 276.04 277.50 6,600 -0.50(-0.18%)
Apr 05, 2005 276.00 279.50 274.50 278.00 5,300 +1.45(+0.52%)
Apr 04, 2005 275.76 276.55 274.00 276.55 5,100 +0.80(+0.29%)
Apr 01, 2005 275.50 278.20 275.00 275.75 13,800 -1.25(-0.45%)
Mar 31, 2005 283.50 284.00 277.00 277.00 15,800 -7.36(-2.59%)
Mar 30, 2005 278.50 285.60 278.44 284.36 10,200 +1.36(+0.48%)
Mar 29, 2005 282.00 284.50 281.75 283.00 3,400 +1.00(+0.35%)
Mar 28, 2005 282.50 283.00 279.50 282.00 6,800 +0.50(+0.18%)
Mar 24, 2005 282.00 282.50 281.50 281.50 2,200 -1.00(-0.35%)
Mar 23, 2005 282.80 283.25 282.00 282.50 2,900 -1.30(-0.46%)
Mar 22, 2005 279.50 284.99 279.00 283.80 7,200 +2.30(+0.82%)
Mar 21, 2005 282.00 284.00 281.00 281.50 3,500 -1.50(-0.53%)
Mar 18, 2005 283.00 286.00 282.00 283.00 3,000 -1.00(-0.35%)
Mar 17, 2005 280.00 284.00 279.50 284.00 4,300 +5.00(+1.79%)
Mar 16, 2005 287.65 287.65 279.00 279.00 6,600 -9.65(-3.34%)
Mar 15, 2005 287.25 288.65 285.50 288.65 7,700 +0.40(+0.14%)
Mar 14, 2005 284.00 290.50 283.48 288.25 7,000 +3.85(+1.35%)
Mar 11, 2005 282.00 284.40 281.00 284.40 5,100 +0.44(+0.15%)
Mar 10, 2005 281.00 285.65 279.00 283.96 10,800 +1.46(+0.52%)
Mar 09, 2005 279.00 285.75 278.00 282.50 8,600 +3.50(+1.25%)
Mar 08, 2005 280.76 283.00 275.00 279.00 12,600 -2.76(-0.98%)
Mar 07, 2005 278.00 282.00 276.76 281.76 8,300 +2.76(+0.99%)
Mar 04, 2005 273.01 279.00 273.01 279.00 10,600 +5.99(+2.19%)
Mar 03, 2005 272.02 274.00 272.00 273.01 6,300 +0.99(+0.36%)
Mar 02, 2005 270.50 274.50 270.50 272.02 8,800 +1.52(+0.56%)
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.