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 )

847.79 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 (%)
Apr 28, 2006 273.44 277.10 271.82 275.19 4,261 +2.40(+0.88%)
Apr 27, 2006 270.86 273.16 270.86 272.79 4,468 +2.17(+0.80%)
Apr 26, 2006 275.19 275.67 267.01 270.62 16,212 +1.20(+0.45%)
Apr 25, 2006 269.90 271.34 268.46 269.42 7,898 -0.48(-0.18%)
Apr 24, 2006 268.94 271.34 268.94 269.90 3,221 -0.72(-0.27%)
Apr 21, 2006 269.22 270.62 268.47 270.62 5,716 +1.20(+0.45%)
Apr 20, 2006 269.42 270.86 267.73 269.42 5,196 -0.79(-0.29%)
Apr 19, 2006 267.49 270.38 267.48 270.21 1,766 +1.08(+0.40%)
Apr 18, 2006 270.38 270.38 267.73 269.13 2,182 +0.19(+0.07%)
Apr 17, 2006 270.38 270.38 266.53 268.94 1,247 -2.41(-0.89%)
Apr 13, 2006 270.57 272.79 270.57 271.34 1,454 +0.77(+0.28%)
Apr 12, 2006 269.18 270.61 269.18 270.57 623 +2.60(+0.97%)
Apr 11, 2006 272.50 272.50 267.03 267.98 6,547 -4.47(-1.64%)
Apr 10, 2006 269.42 274.21 268.70 272.45 6,963 +4.09(+1.52%)
Apr 07, 2006 272.26 273.27 265.57 268.36 5,612 -3.90(-1.43%)
Apr 06, 2006 271.34 272.31 268.47 272.26 5,300 +1.88(+0.69%)
Apr 05, 2006 271.82 272.31 269.90 270.38 7,378 -3.04(-1.11%)
Apr 04, 2006 276.63 277.12 273.42 273.42 6,443 -3.94(-1.42%)
Apr 03, 2006 277.36 279.28 276.15 277.36 7,586 -1.20(-0.43%)
Mar 31, 2006 277.12 283.85 276.15 278.56 5,923 -0.29(-0.10%)
Mar 30, 2006 279.04 281.45 277.36 278.85 5,404 -6.51(-2.28%)
Mar 29, 2006 285.68 288.71 283.85 285.36 12,887 -0.32(-0.11%)
Mar 28, 2006 285.78 287.22 283.85 285.68 2,078 -1.06(-0.37%)
Mar 27, 2006 286.75 288.64 286.29 286.74 6,963 -1.25(-0.43%)
Mar 24, 2006 284.25 288.42 284.09 287.99 3,325 +4.14(+1.46%)
Mar 23, 2006 283.66 283.85 283.56 283.85 8,833 -0.72(-0.25%)
Mar 22, 2006 283.90 285.55 282.89 284.57 5,716 +1.11(+0.39%)
Mar 21, 2006 284.81 285.78 280.00 283.47 5,923 -0.38(-0.14%)
Mar 20, 2006 281.93 285.30 280.96 283.85 9,457 +0.03(+0.01%)
Mar 17, 2006 281.45 283.82 279.20 283.82 9,873 +3.82(+1.36%)
Mar 16, 2006 280.00 280.96 280.00 280.00 1,766 -0.96(-0.34%)
Mar 15, 2006 281.69 282.41 280.00 280.96 1,870 +0.00(+0.00%)
Mar 14, 2006 279.04 283.37 278.27 280.96 11,016 +1.06(+0.38%)
Mar 13, 2006 277.60 283.37 275.19 279.91 14,238 +3.27(+1.18%)
Mar 10, 2006 277.60 277.84 276.11 276.63 5,716 -0.27(-0.10%)
Mar 09, 2006 276.63 278.08 276.63 276.90 2,078 +1.23(+0.45%)
Mar 08, 2006 277.12 278.56 275.67 275.67 2,078 -2.32(-0.83%)
Mar 07, 2006 278.08 279.04 277.36 277.99 4,261 -1.05(-0.38%)
Mar 06, 2006 279.28 279.52 277.36 279.04 3,013 +0.96(+0.35%)
Mar 03, 2006 277.60 279.04 276.63 278.08 2,806 -0.70(-0.25%)
Mar 02, 2006 281.45 281.69 277.36 278.78 3,741 -1.70(-0.61%)
Mar 01, 2006 278.08 280.48 277.24 280.48 4,053 +3.37(+1.22%)
Feb 28, 2006 272.55 277.12 273.27 277.12 3,845 +4.57(+1.68%)
Feb 27, 2006 271.82 273.27 270.64 272.55 4,364 -0.14(-0.05%)
Feb 24, 2006 274.23 274.23 269.42 272.69 6,859 -2.26(-0.82%)
Feb 23, 2006 275.19 277.36 274.23 274.95 2,390 -1.01(-0.37%)
Feb 22, 2006 276.15 278.87 275.19 275.96 5,612 -1.15(-0.42%)
Feb 21, 2006 275.67 277.12 274.71 277.12 1,870 -0.11(-0.04%)
Feb 17, 2006 278.56 278.56 277.21 277.22 1,870 -0.38(-0.14%)
Feb 16, 2006 279.03 279.03 276.63 277.60 831 -0.96(-0.35%)
Feb 15, 2006 279.89 279.89 276.63 278.56 4,053 -1.33(-0.47%)
Feb 14, 2006 272.31 279.89 272.31 279.89 3,949 +7.10(+2.60%)
Feb 13, 2006 274.95 274.95 271.91 272.79 2,598 -2.89(-1.05%)
Feb 10, 2006 279.04 279.04 274.25 275.67 1,662 -3.37(-1.21%)
Feb 09, 2006 278.56 279.04 277.12 279.04 2,286 +0.48(+0.17%)
Feb 08, 2006 277.36 278.86 276.63 278.56 2,390 +2.50(+0.91%)
Feb 07, 2006 276.15 280.00 274.89 276.06 6,859 +0.87(+0.31%)
Feb 06, 2006 277.07 278.08 271.35 275.19 6,235 -1.88(-0.68%)
Feb 03, 2006 278.56 279.02 276.15 277.07 3,013 -1.16(-0.42%)
Feb 02, 2006 276.63 279.92 276.63 278.23 2,182 +0.64(+0.23%)
Feb 01, 2006 279.04 279.52 276.28 277.60 17,979 -1.68(-0.60%)
Jan 31, 2006 274.13 279.28 273.27 279.28 6,027 +4.23(+1.54%)
Jan 30, 2006 275.96 275.96 273.04 275.05 3,533 -0.91(-0.33%)
Jan 27, 2006 276.63 277.60 274.23 275.96 4,364 +0.29(+0.10%)
Jan 26, 2006 275.19 280.00 275.19 275.67 6,651 +0.48(+0.18%)
Jan 25, 2006 274.23 275.19 272.31 275.19 7,794 +0.72(+0.26%)
Jan 24, 2006 273.27 275.19 273.27 274.47 5,819 +2.17(+0.80%)
Jan 23, 2006 270.38 273.02 268.46 272.31 8,210 +1.23(+0.45%)
Jan 20, 2006 267.49 271.07 266.05 271.07 8,522 +2.62(+0.97%)
Jan 19, 2006 269.42 271.58 267.73 268.46 4,364 +0.00(+0.00%)
Jan 18, 2006 267.98 269.42 265.09 268.46 11,535 -0.72(-0.27%)
Jan 17, 2006 270.33 270.68 267.49 269.18 9,665 -1.15(-0.43%)
Jan 13, 2006 270.38 273.99 266.05 270.33 7,067 +0.91(+0.34%)
Jan 12, 2006 277.79 277.79 268.55 269.42 8,833 -8.37(-3.01%)
Jan 11, 2006 278.80 279.04 274.23 277.79 7,378 +0.67(+0.24%)
Jan 10, 2006 277.89 279.99 272.31 277.12 10,600 -0.87(-0.31%)
Jan 09, 2006 278.08 279.04 276.63 277.98 4,261 -0.62(-0.22%)
Jan 06, 2006 277.52 280.48 277.12 278.61 4,988 +1.68(+0.61%)
Jan 05, 2006 277.12 278.56 276.73 276.92 3,117 -0.67(-0.24%)
Jan 04, 2006 275.67 280.00 275.67 277.60 5,196 +2.89(+1.05%)
Jan 03, 2006 271.82 276.63 269.90 274.71 7,690 +1.44(+0.53%)
Dec 30, 2005 272.24 273.27 271.34 273.27 4,676 +0.67(+0.25%)
Dec 29, 2005 275.67 275.67 272.32 272.59 2,702 -3.99(-1.44%)
Dec 28, 2005 276.15 278.08 275.19 276.59 3,637 +2.60(+0.95%)
Dec 27, 2005 272.31 274.71 272.26 273.99 7,378 +1.20(+0.44%)
Dec 23, 2005 271.34 273.75 271.34 272.79 3,637 +1.20(+0.44%)
Dec 22, 2005 271.82 272.31 267.53 271.58 9,353 -0.30(-0.11%)
Dec 21, 2005 274.23 276.15 271.88 271.88 4,157 -3.30(-1.20%)
Dec 20, 2005 275.19 275.19 273.99 275.18 2,286 -0.73(-0.26%)
Dec 19, 2005 275.19 276.29 274.23 275.91 3,741 +0.72(+0.26%)
Dec 16, 2005 273.75 276.63 272.31 275.19 7,586 +3.08(+1.13%)
Dec 15, 2005 282.89 282.89 271.92 272.11 12,575 -9.81(-3.48%)
Dec 14, 2005 281.28 281.93 280.00 281.93 5,508 +1.21(+0.43%)
Dec 13, 2005 278.56 280.96 278.56 280.71 7,586 +0.71(+0.25%)
Dec 12, 2005 279.04 281.80 277.60 280.00 7,794 +1.93(+0.69%)
Dec 09, 2005 279.04 279.04 276.11 278.08 6,131 -0.24(-0.09%)
Dec 08, 2005 278.56 280.95 277.60 278.32 4,572 +1.21(+0.44%)
Dec 07, 2005 277.12 277.12 274.23 277.11 7,898 +1.20(+0.44%)
Dec 06, 2005 276.15 276.88 274.95 275.90 6,131 +0.71(+0.26%)
Dec 05, 2005 280.00 280.00 275.19 275.19 10,704 -4.74(-1.69%)
Dec 02, 2005 281.93 281.93 277.12 279.94 6,651 -1.92(-0.68%)
Dec 01, 2005 283.07 283.07 277.12 281.85 13,614 -1.22(-0.43%)
Nov 30, 2005 285.30 285.30 279.09 283.07 17,979 -1.55(-0.54%)
Nov 29, 2005 286.50 286.59 280.96 284.62 7,482 -0.91(-0.32%)
Nov 28, 2005 285.78 287.22 283.85 285.54 4,572 -0.61(-0.21%)
Nov 25, 2005 293.57 293.57 286.14 286.14 4,884 -8.29(-2.82%)
Nov 23, 2005 293.47 295.40 292.03 294.44 9,873 +0.38(+0.13%)
Nov 22, 2005 295.30 295.64 292.03 294.05 7,690 -0.29(-0.10%)
Nov 21, 2005 303.10 303.10 293.95 294.34 8,522 -8.76(-2.89%)
Nov 18, 2005 301.17 303.10 299.25 303.10 2,909 +2.89(+0.96%)
Nov 17, 2005 302.61 303.10 295.88 300.21 7,482 -2.17(-0.72%)
Nov 16, 2005 305.02 308.87 302.13 302.37 6,859 -0.85(-0.28%)
Nov 15, 2005 306.59 306.94 303.22 303.22 7,274 -4.69(-1.52%)
Nov 14, 2005 301.65 309.35 300.21 307.91 14,757 +5.98(+1.98%)
Nov 11, 2005 300.21 302.61 298.27 301.92 5,508 +0.27(+0.09%)
Nov 10, 2005 302.13 303.10 300.21 301.65 3,533 -1.44(-0.48%)
Nov 09, 2005 299.26 303.10 299.26 303.10 4,261 +2.65(+0.88%)
Nov 08, 2005 296.84 304.92 293.95 300.45 19,642 +4.55(+1.54%)
Nov 07, 2005 296.12 296.12 291.64 295.90 3,637 -0.01(-0.00%)
Nov 04, 2005 299.73 299.73 293.47 295.91 7,898 -5.07(-1.68%)
Nov 03, 2005 300.21 302.13 298.77 300.98 2,909 +1.83(+0.61%)
Nov 02, 2005 297.32 299.25 292.99 299.15 5,612 +2.79(+0.94%)
Nov 01, 2005 289.62 297.85 289.62 296.36 8,002 +6.74(+2.33%)
Oct 31, 2005 283.85 289.62 281.93 289.62 5,404 +8.18(+2.91%)
Oct 28, 2005 280.00 282.41 278.08 281.45 2,702 +0.05(+0.02%)
Oct 27, 2005 285.78 285.78 280.00 281.40 2,909 -3.67(-1.29%)
Oct 26, 2005 281.93 285.78 281.93 285.07 3,845 +4.11(+1.46%)
Oct 25, 2005 286.74 287.70 279.04 280.96 10,808 -6.74(-2.34%)
Oct 24, 2005 288.66 291.07 287.57 287.70 5,196 -0.96(-0.33%)
Oct 21, 2005 287.70 288.66 287.25 288.66 3,117 +0.01(+0.00%)
Oct 20, 2005 289.14 289.14 288.65 288.65 3,845 -0.96(-0.33%)
Oct 19, 2005 288.66 291.07 288.66 289.62 7,690 +2.20(+0.77%)
Oct 18, 2005 285.30 287.70 285.30 287.41 3,013 +3.08(+1.08%)
Oct 17, 2005 283.85 285.78 282.89 284.33 1,974 -0.75(-0.26%)
Oct 14, 2005 287.70 287.70 282.89 285.08 4,780 -3.58(-1.24%)
Oct 13, 2005 285.65 288.66 285.65 288.66 1,558 +3.76(+1.32%)
Oct 12, 2005 291.55 291.55 283.85 284.90 4,364 -7.61(-2.60%)
Oct 11, 2005 292.51 294.44 291.55 292.51 1,766 +0.96(+0.33%)
Oct 10, 2005 290.59 292.51 289.62 291.55 1,351 +2.89(+1.00%)
Oct 07, 2005 287.22 288.66 285.97 288.66 3,533 +0.87(+0.30%)
Oct 06, 2005 292.90 292.99 287.70 287.80 2,598 -4.96(-1.69%)
Oct 05, 2005 293.47 294.44 292.03 292.75 1,974 -4.20(-1.42%)
Oct 04, 2005 298.28 300.69 294.92 296.96 6,235 -2.39(-0.80%)
Oct 03, 2005 295.40 300.93 293.95 299.34 9,977 +4.91(+1.67%)
Sep 30, 2005 294.44 294.44 292.03 294.44 8,833 -0.24(-0.08%)
Sep 29, 2005 284.81 295.25 284.81 294.68 7,378 +10.82(+3.81%)
Sep 28, 2005 284.33 285.30 280.96 283.85 2,078 +0.21(+0.07%)
Sep 27, 2005 287.22 288.66 281.73 283.64 4,780 -2.14(-0.75%)
Sep 26, 2005 286.26 286.26 284.81 285.78 519 +0.65(+0.23%)
Sep 23, 2005 285.13 285.78 280.00 285.13 3,429 +6.19(+2.22%)
Sep 22, 2005 276.15 278.94 273.27 278.94 8,625 +1.83(+0.66%)
Sep 21, 2005 284.33 284.33 277.12 277.12 3,013 -8.18(-2.87%)
Sep 20, 2005 280.96 286.72 274.23 285.30 7,171 +3.37(+1.19%)
Sep 19, 2005 279.52 282.89 278.08 281.93 3,221 +1.44(+0.51%)
Sep 16, 2005 280.96 281.45 279.04 280.48 2,494 -0.62(-0.22%)
Sep 15, 2005 272.79 281.11 272.79 281.11 5,300 +9.28(+3.42%)
Sep 14, 2005 282.17 282.17 271.82 271.82 8,418 -10.98(-3.88%)
Sep 13, 2005 285.78 285.78 280.68 282.80 7,690 -2.01(-0.71%)
Sep 12, 2005 283.85 284.81 283.53 284.81 3,325 -0.67(-0.24%)
Sep 09, 2005 288.66 288.66 284.76 285.49 2,494 -3.02(-1.05%)
Sep 08, 2005 285.54 288.65 285.54 288.51 5,404 +2.11(+0.74%)
Sep 07, 2005 285.30 286.74 284.81 286.40 3,845 +0.13(+0.05%)
Sep 06, 2005 286.75 287.70 284.81 286.27 2,806 -0.47(-0.16%)
Sep 02, 2005 286.74 287.37 285.78 286.74 3,117 -0.96(-0.33%)
Sep 01, 2005 285.78 287.70 285.30 287.70 5,716 +1.20(+0.42%)
Aug 31, 2005 284.31 286.54 284.09 286.50 3,533 +2.65(+0.93%)
Aug 30, 2005 281.45 284.84 281.45 283.85 4,988 +2.40(+0.85%)
Aug 29, 2005 279.04 281.45 277.24 281.45 3,845 -1.48(-0.52%)
Aug 26, 2005 280.96 283.85 280.96 282.93 3,013 +1.96(+0.70%)
Aug 25, 2005 283.85 284.38 280.00 280.96 8,314 -4.33(-1.52%)
Aug 24, 2005 288.66 288.66 283.95 285.30 6,027 -4.57(-1.58%)
Aug 23, 2005 290.63 290.68 288.13 289.87 3,221 -1.68(-0.58%)
Aug 22, 2005 292.03 292.99 291.07 291.55 1,247 +0.48(+0.17%)
Aug 19, 2005 287.70 291.55 287.70 291.07 2,909 +4.33(+1.51%)
Aug 18, 2005 284.81 287.61 284.81 286.74 1,454 +2.89(+1.02%)
Aug 17, 2005 286.26 287.94 283.85 283.85 7,794 -1.44(-0.51%)
Aug 16, 2005 283.85 286.74 282.41 285.30 10,808 +0.96(+0.34%)
Aug 15, 2005 285.78 285.78 280.00 284.33 8,002 -1.28(-0.45%)
Aug 12, 2005 284.81 285.66 283.85 285.61 1,143 -0.16(-0.06%)
Aug 11, 2005 282.65 285.78 282.65 285.78 1,974 +3.11(+1.10%)
Aug 10, 2005 288.66 289.62 282.67 282.67 15,900 -5.99(-2.08%)
Aug 09, 2005 293.47 293.47 285.05 288.66 9,561 -5.77(-1.96%)
Aug 08, 2005 295.88 295.88 294.44 294.44 831 -0.48(-0.16%)
Aug 05, 2005 294.44 294.92 293.47 294.92 1,870 +1.44(+0.49%)
Aug 04, 2005 296.36 298.27 293.04 293.47 2,390 -2.02(-0.68%)
Aug 03, 2005 297.56 297.80 294.96 295.49 2,702 -1.35(-0.45%)
Aug 02, 2005 292.75 297.32 292.57 296.84 8,418 +3.13(+1.06%)
Aug 01, 2005 293.57 294.44 292.59 293.71 1,247 -0.86(-0.29%)
Jul 29, 2005 295.64 296.36 294.57 294.57 4,053 -0.35(-0.12%)
Jul 28, 2005 297.32 297.32 294.92 294.92 1,143 -1.42(-0.48%)
Jul 27, 2005 296.60 297.88 296.34 296.34 3,221 +0.49(+0.17%)
Jul 26, 2005 290.59 295.85 290.59 295.85 7,586 +6.23(+2.15%)
Jul 25, 2005 291.55 292.51 289.62 289.62 7,067 -0.87(-0.30%)
Jul 22, 2005 292.03 292.51 290.11 290.49 4,053 -2.58(-0.88%)
Jul 21, 2005 291.55 293.07 291.07 293.07 5,508 +0.66(+0.23%)
Jul 20, 2005 287.70 292.40 287.70 292.40 3,221 +5.43(+1.89%)
Jul 19, 2005 286.74 289.62 286.74 286.98 3,117 -0.72(-0.25%)
Jul 18, 2005 287.70 289.14 284.81 287.70 10,808 +0.96(+0.34%)
Jul 15, 2005 290.01 290.01 286.74 286.74 15,900 -2.21(-0.77%)
Jul 14, 2005 288.18 290.83 286.73 288.95 8,937 -0.67(-0.23%)
Jul 13, 2005 287.22 289.62 286.26 289.62 4,988 +3.31(+1.16%)
Jul 12, 2005 287.70 288.67 286.31 286.31 13,302 -0.18(-0.06%)
Jul 11, 2005 287.70 289.62 285.78 286.50 3,429 -2.41(-0.83%)
Jul 08, 2005 283.17 289.24 282.89 288.90 6,235 +6.70(+2.37%)
Jul 07, 2005 287.94 288.42 281.93 282.21 13,094 -6.70(-2.32%)
Jul 06, 2005 286.07 289.30 285.30 288.90 9,457 +2.83(+0.99%)
Jul 05, 2005 286.55 288.47 286.07 286.07 6,131 -0.62(-0.21%)
Jul 01, 2005 285.54 286.74 283.85 286.69 4,468 +0.91(+0.32%)
Jun 30, 2005 282.89 287.22 282.63 285.78 8,522 +1.93(+0.68%)
Jun 29, 2005 284.33 285.30 283.39 283.85 2,806 -1.44(-0.51%)
Jun 28, 2005 283.85 285.78 282.89 285.30 9,561 +4.33(+1.54%)
Jun 27, 2005 280.00 281.93 275.43 280.96 12,367 +1.92(+0.69%)
Jun 24, 2005 283.85 285.54 279.04 279.04 11,639 -6.74(-2.36%)
Jun 23, 2005 287.70 288.42 283.85 285.78 4,780 -0.87(-0.30%)
Jun 22, 2005 288.90 288.90 284.79 286.64 3,117 -1.78(-0.62%)
Jun 21, 2005 287.94 288.66 286.63 288.42 7,586 -0.96(-0.33%)
Jun 20, 2005 287.70 291.55 282.89 289.38 17,563 +2.41(+0.84%)
Jun 17, 2005 287.70 288.61 284.54 286.98 5,923 -1.68(-0.58%)
Jun 16, 2005 279.04 289.14 279.04 288.66 13,406 +9.24(+3.31%)
Jun 15, 2005 274.47 280.00 274.23 279.43 14,030 +4.95(+1.81%)
Jun 14, 2005 272.79 276.15 272.78 274.47 7,482 +0.00(+0.00%)
Jun 13, 2005 273.27 274.47 271.82 274.47 6,963 +0.25(+0.09%)
Jun 10, 2005 272.31 275.19 272.31 274.22 5,923 +2.40(+0.88%)
Jun 09, 2005 272.31 272.31 269.42 271.82 8,937 -0.48(-0.18%)
Jun 08, 2005 271.55 273.97 270.38 272.31 6,443 +0.96(+0.35%)
Jun 07, 2005 268.94 271.34 268.46 271.34 3,741 +6.09(+2.29%)
Jun 06, 2005 264.90 269.90 264.90 265.26 7,274 +0.27(+0.10%)
Jun 03, 2005 269.42 270.38 264.98 264.98 1,974 -3.47(-1.29%)
Jun 02, 2005 267.48 270.38 267.43 268.46 2,182 +0.97(+0.36%)
Jun 01, 2005 270.62 271.18 267.48 267.48 3,117 -2.18(-0.81%)
May 31, 2005 265.10 270.71 265.10 269.66 7,067 +4.57(+1.72%)
May 27, 2005 264.62 265.57 264.61 265.09 4,053 +0.39(+0.15%)
May 26, 2005 264.37 265.04 264.37 264.70 4,261 +0.34(+0.13%)
May 25, 2005 265.57 266.53 264.37 264.37 4,676 -2.40(-0.90%)
May 24, 2005 265.19 266.77 259.97 266.77 12,471 +0.42(+0.16%)
May 23, 2005 266.06 266.44 265.09 266.35 3,117 -0.67(-0.25%)
May 20, 2005 263.26 268.32 263.26 267.02 7,794 +4.34(+1.65%)
May 19, 2005 261.24 263.64 259.80 262.68 4,261 +1.35(+0.52%)
May 18, 2005 257.87 261.34 257.21 261.34 4,780 +2.02(+0.78%)
May 17, 2005 258.35 259.31 257.87 259.31 1,454 +2.40(+0.93%)
May 16, 2005 263.07 263.64 256.91 256.92 2,598 -5.76(-2.19%)
May 13, 2005 265.53 265.53 262.68 262.68 1,039 -1.44(-0.55%)
May 12, 2005 261.72 264.70 261.72 264.13 6,131 +3.37(+1.29%)
May 11, 2005 263.26 263.40 260.06 260.76 13,822 -1.54(-0.59%)
May 10, 2005 262.20 264.61 260.76 262.30 12,783 +0.58(+0.22%)
May 09, 2005 262.20 262.20 261.25 261.72 7,378 -1.07(-0.41%)
May 06, 2005 261.72 264.13 261.72 262.79 1,870 +0.20(+0.08%)
May 05, 2005 263.64 264.49 262.59 262.59 1,454 -0.19(-0.07%)
May 04, 2005 266.53 267.49 260.31 262.78 10,184 -2.79(-1.05%)
May 03, 2005 264.37 266.77 263.64 265.57 6,859 +2.10(+0.80%)
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.