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 (%)
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%)
May 02, 2005 260.76 263.64 260.53 263.47 9,353 +3.68(+1.41%)
Apr 29, 2005 259.31 259.80 258.83 259.80 2,702 +0.00(+0.00%)
Apr 28, 2005 260.76 261.48 259.80 259.80 5,300 -2.89(-1.10%)
Apr 27, 2005 259.80 262.68 259.80 262.68 3,949 +2.41(+0.92%)
Apr 26, 2005 263.64 263.64 260.28 260.28 8,625 -2.69(-1.02%)
Apr 25, 2005 263.64 263.78 262.20 262.97 6,027 -0.29(-0.11%)
Apr 22, 2005 263.16 264.10 263.16 263.26 6,963 +1.06(+0.40%)
Apr 21, 2005 262.20 263.16 261.72 262.20 4,676 +0.96(+0.37%)
Apr 20, 2005 264.61 264.61 261.24 261.24 18,914 -4.33(-1.63%)
Apr 19, 2005 262.68 265.57 262.68 265.57 4,676 +1.92(+0.73%)
Apr 18, 2005 262.68 263.64 261.94 263.64 3,845 +0.96(+0.37%)
Apr 15, 2005 263.64 264.61 262.68 262.68 1,662 -1.92(-0.73%)
Apr 14, 2005 265.09 268.46 264.61 264.61 3,429 -1.92(-0.72%)
Apr 13, 2005 267.01 268.70 266.53 266.53 3,637 -1.20(-0.45%)
Apr 12, 2005 269.42 269.42 266.53 267.73 2,598 -2.65(-0.98%)
Apr 11, 2005 270.86 270.86 269.90 270.38 3,949 +0.00(+0.00%)
Apr 08, 2005 269.90 270.69 268.46 270.38 3,221 -0.83(-0.31%)
Apr 07, 2005 267.02 271.21 266.53 271.21 5,196 +4.20(+1.57%)
Apr 06, 2005 267.50 268.46 265.61 267.01 6,859 -0.48(-0.18%)
Apr 05, 2005 265.57 268.94 264.13 267.49 5,508 +1.40(+0.52%)
Apr 04, 2005 265.34 266.10 263.64 266.10 5,300 +0.77(+0.29%)
Apr 01, 2005 265.09 267.69 264.61 265.33 14,342 -1.20(-0.45%)
Mar 31, 2005 272.79 273.27 266.53 266.53 16,420 -7.08(-2.59%)
Mar 30, 2005 267.98 274.81 267.92 273.61 10,600 +1.31(+0.48%)
Mar 29, 2005 271.34 273.75 271.10 272.31 3,533 +0.96(+0.35%)
Mar 28, 2005 271.82 272.31 268.94 271.34 7,067 +0.48(+0.18%)
Mar 24, 2005 271.34 271.82 270.86 270.86 2,286 -0.96(-0.35%)
Mar 23, 2005 272.11 272.55 271.34 271.82 3,013 -1.25(-0.46%)
Mar 22, 2005 268.94 274.22 268.46 273.07 7,482 +2.21(+0.82%)
Mar 21, 2005 271.34 273.27 270.38 270.86 3,637 -1.44(-0.53%)
Mar 18, 2005 272.31 275.19 271.34 272.31 3,117 -0.96(-0.35%)
Mar 17, 2005 269.42 273.27 268.94 273.27 4,468 +4.81(+1.79%)
Mar 16, 2005 276.78 276.78 268.46 268.46 6,859 -9.28(-3.34%)
Mar 15, 2005 276.39 277.74 274.71 277.74 8,002 +0.38(+0.14%)
Mar 14, 2005 273.27 279.52 272.76 277.36 7,274 +3.70(+1.35%)
Mar 11, 2005 271.34 273.65 270.38 273.65 5,300 +0.42(+0.15%)
Mar 10, 2005 270.38 274.86 268.46 273.23 11,224 +1.40(+0.52%)
Mar 09, 2005 268.46 274.95 267.49 271.82 8,937 +3.37(+1.25%)
Mar 08, 2005 270.15 272.31 264.61 268.46 13,094 -2.66(-0.98%)
Mar 07, 2005 267.49 271.34 266.30 271.11 8,625 +2.66(+0.99%)
Mar 04, 2005 262.69 268.46 262.69 268.46 11,016 +5.76(+2.19%)
Mar 03, 2005 261.74 263.64 261.72 262.69 6,547 +0.95(+0.36%)
Mar 02, 2005 260.28 264.13 260.28 261.74 9,145 +1.46(+0.56%)
Mar 01, 2005 262.68 264.61 258.84 260.28 15,381 -3.37(-1.28%)
Feb 28, 2005 263.64 265.57 262.20 263.64 5,404 +1.00(+0.38%)
Feb 25, 2005 260.76 262.65 260.28 262.64 2,494 +1.41(+0.54%)
Feb 24, 2005 262.68 264.32 258.50 261.24 19,850 -1.93(-0.73%)
Feb 23, 2005 270.86 270.86 260.81 263.16 4,988 -7.70(-2.84%)
Feb 22, 2005 273.62 273.62 270.38 270.86 5,716 -3.72(-1.36%)
Feb 18, 2005 270.38 274.58 269.43 274.58 13,614 +5.12(+1.90%)
Feb 17, 2005 271.34 271.34 269.18 269.47 6,339 -1.88(-0.69%)
Feb 16, 2005 267.25 271.34 267.25 271.34 6,963 +4.09(+1.53%)
Feb 15, 2005 267.49 268.57 266.53 267.25 6,027 -0.24(-0.09%)
Feb 14, 2005 266.53 268.43 266.53 267.49 9,041 +1.93(+0.72%)
Feb 11, 2005 265.57 268.70 264.61 265.57 11,016 +1.45(+0.55%)
Feb 10, 2005 262.68 264.13 262.68 264.12 5,923 +0.47(+0.18%)
Feb 09, 2005 261.96 265.11 261.96 263.64 11,224 +0.05(+0.02%)
Feb 08, 2005 263.16 263.64 261.91 263.60 14,238 +0.05(+0.02%)
Feb 07, 2005 260.76 263.63 260.76 263.55 14,134 +1.83(+0.70%)
Feb 04, 2005 261.00 263.54 261.00 261.72 6,963 +0.24(+0.09%)
Feb 03, 2005 259.31 262.18 259.31 261.48 6,963 +1.59(+0.61%)
Feb 02, 2005 258.83 261.72 258.74 259.89 14,653 +1.84(+0.71%)
Feb 01, 2005 257.35 258.09 256.43 258.06 9,561 +1.67(+0.65%)
Jan 31, 2005 257.15 258.70 254.99 256.39 12,159 -1.48(-0.57%)
Jan 28, 2005 257.87 259.81 257.15 257.87 15,069 +0.00(+0.00%)
Jan 27, 2005 258.83 260.76 257.86 257.87 11,224 +0.00(+0.00%)
Jan 26, 2005 262.68 263.16 257.87 257.87 12,263 -2.65(-1.02%)
Jan 25, 2005 262.92 262.92 256.91 260.52 16,212 -1.68(-0.64%)
Jan 24, 2005 265.57 265.57 261.24 262.20 6,859 -4.04(-1.52%)
Jan 21, 2005 262.20 270.42 262.20 266.24 17,667 +3.32(+1.26%)
Jan 20, 2005 264.61 266.77 260.76 262.92 15,277 -2.04(-0.77%)
Jan 19, 2005 263.64 267.01 263.64 264.96 4,988 +3.22(+1.23%)
Jan 18, 2005 264.61 264.85 261.72 261.74 3,949 -3.93(-1.48%)
Jan 14, 2005 260.28 267.40 260.28 265.67 6,131 +5.87(+2.26%)
Jan 13, 2005 256.67 260.66 255.95 259.80 20,577 +3.42(+1.33%)
Jan 12, 2005 258.83 258.84 254.51 256.38 8,729 -3.42(-1.31%)
Jan 11, 2005 256.91 261.48 256.91 259.80 12,159 +2.02(+0.78%)
Jan 10, 2005 261.72 262.68 257.39 257.77 17,979 -4.91(-1.87%)
Jan 07, 2005 263.63 265.56 258.88 262.68 10,704 +0.01(+0.00%)
Jan 06, 2005 268.46 269.42 260.04 262.67 13,926 -4.83(-1.81%)
Jan 05, 2005 269.90 269.90 265.96 267.50 14,445 -2.40(-0.89%)
Jan 04, 2005 275.62 275.67 266.60 269.90 42,194 -5.20(-1.89%)
Jan 03, 2005 274.47 276.23 274.47 275.10 6,651 +0.62(+0.23%)
Dec 31, 2004 274.23 275.18 273.75 274.47 5,196 +0.82(+0.30%)
Dec 30, 2004 271.82 274.23 271.58 273.65 5,404 +0.63(+0.23%)
Dec 29, 2004 273.27 273.27 271.65 273.03 3,637 +0.72(+0.26%)
Dec 28, 2004 272.70 272.70 271.36 272.31 8,106 -0.39(-0.14%)
Dec 27, 2004 270.81 272.70 270.15 272.70 2,390 +1.36(+0.50%)
Dec 23, 2004 272.31 272.31 270.38 271.34 1,558 -0.96(-0.35%)
Dec 22, 2004 270.86 277.14 270.62 272.31 7,586 +0.95(+0.35%)
Dec 21, 2004 267.49 272.31 267.49 271.35 9,457 +2.55(+0.95%)
Dec 20, 2004 274.23 274.23 267.58 268.80 6,027 -6.39(-2.32%)
Dec 17, 2004 272.79 275.19 271.34 275.19 8,625 +3.37(+1.24%)
Dec 16, 2004 274.23 274.23 268.84 271.82 9,249 -2.40(-0.88%)
Dec 15, 2004 267.25 275.43 265.09 274.23 17,459 +6.25(+2.33%)
Dec 14, 2004 272.12 272.12 261.72 267.98 16,004 -4.33(-1.59%)
Dec 13, 2004 270.38 272.31 269.80 272.31 2,182 +1.44(+0.53%)
Dec 10, 2004 270.86 271.58 268.60 270.86 6,027 +0.96(+0.36%)
Dec 09, 2004 268.21 272.31 263.64 269.90 9,977 +1.92(+0.72%)
Dec 08, 2004 272.31 272.31 267.49 267.98 4,261 -4.81(-1.76%)
Dec 07, 2004 277.12 280.87 271.10 272.79 7,067 -3.85(-1.39%)
Dec 06, 2004 275.19 276.63 273.99 276.63 11,535 +2.41(+0.88%)
Dec 03, 2004 273.27 275.19 271.82 274.23 11,120 +0.96(+0.35%)
Dec 02, 2004 271.82 275.09 269.42 273.27 7,690 +2.40(+0.89%)
Dec 01, 2004 271.34 273.26 270.38 270.86 6,859 -1.03(-0.38%)
Nov 30, 2004 270.19 274.21 269.42 271.89 6,755 +0.55(+0.20%)
Nov 29, 2004 272.31 272.31 268.94 271.34 2,494 -2.89(-1.05%)
Nov 26, 2004 274.23 275.19 273.99 274.23 1,766 +1.44(+0.53%)
Nov 24, 2004 268.46 274.23 268.46 272.79 13,822 +5.29(+1.98%)
Nov 23, 2004 273.15 274.23 267.49 267.49 14,342 -6.71(-2.45%)
Nov 22, 2004 272.31 274.20 270.38 274.20 4,053 +1.89(+0.70%)
Nov 19, 2004 271.34 272.31 270.38 272.31 3,013 +1.93(+0.71%)
Nov 18, 2004 272.31 272.32 269.42 270.38 4,364 -2.89(-1.06%)
Nov 17, 2004 275.67 277.12 272.31 273.27 2,909 -1.44(-0.53%)
Nov 16, 2004 275.67 277.12 274.63 274.71 10,496 -0.96(-0.35%)
Nov 15, 2004 273.75 275.67 273.75 275.67 12,159 +1.94(+0.71%)
Nov 12, 2004 266.53 275.17 266.53 273.73 10,080 +8.16(+3.07%)
Nov 11, 2004 262.83 266.53 262.69 265.57 14,445 +2.74(+1.04%)
Nov 10, 2004 274.23 274.29 260.76 262.83 14,549 -13.17(-4.77%)
Nov 09, 2004 272.31 277.12 272.31 276.00 13,406 +2.73(+1.00%)
Nov 08, 2004 274.23 274.23 271.34 273.27 8,522 -2.65(-0.96%)
Nov 05, 2004 276.63 276.88 274.23 275.91 8,106 -1.20(-0.43%)
Nov 04, 2004 276.63 277.60 276.15 277.12 10,288 +0.00(+0.00%)
Nov 03, 2004 278.08 278.08 276.16 277.12 16,316 +0.32(+0.11%)
Nov 02, 2004 277.36 277.50 274.24 276.80 15,173 -1.18(-0.43%)
Nov 01, 2004 277.98 278.08 276.88 277.98 4,988 +0.00(+0.00%)
Oct 29, 2004 278.37 278.37 277.30 277.98 4,364 -0.10(-0.03%)
Oct 28, 2004 278.08 279.52 277.60 278.08 7,378 +0.97(+0.35%)
Oct 27, 2004 276.88 278.08 276.64 277.11 8,002 +1.19(+0.43%)
Oct 26, 2004 271.82 276.14 271.24 275.91 5,612 +3.13(+1.15%)
Oct 25, 2004 273.51 274.23 272.79 272.79 1,662 -1.44(-0.53%)
Oct 22, 2004 274.95 274.95 273.73 274.23 1,039 -0.48(-0.18%)
Oct 21, 2004 274.95 276.15 274.23 274.71 8,937 +0.72(+0.26%)
Oct 20, 2004 274.23 275.67 273.76 273.99 4,780 -1.08(-0.39%)
Oct 19, 2004 275.19 276.51 273.29 275.07 7,690 -0.61(-0.22%)
Oct 18, 2004 274.23 276.12 273.29 275.67 12,159 +1.44(+0.53%)
Oct 15, 2004 276.15 276.63 274.23 274.23 35,023 -1.93(-0.70%)
Oct 14, 2004 267.00 277.02 267.00 276.15 25,566 +9.14(+3.42%)
Oct 13, 2004 264.85 267.48 264.85 267.01 8,418 +2.91(+1.10%)
Oct 12, 2004 262.44 264.11 262.20 264.11 9,457 +1.67(+0.63%)
Oct 11, 2004 262.20 262.68 260.76 262.44 7,794 +1.68(+0.65%)
Oct 08, 2004 261.84 261.84 258.83 260.76 8,937 +0.24(+0.09%)
Oct 07, 2004 261.24 262.44 257.87 260.52 4,884 +0.51(+0.20%)
Oct 06, 2004 258.83 261.24 258.35 260.01 8,418 +1.17(+0.45%)
Oct 05, 2004 262.24 262.24 257.88 258.83 4,676 -3.41(-1.30%)
Oct 04, 2004 260.31 262.68 258.83 262.24 9,145 +1.48(+0.57%)
Oct 01, 2004 262.70 263.70 260.28 260.76 19,330 -1.83(-0.70%)
Sep 30, 2004 260.76 262.59 257.87 262.59 25,462 +1.83(+0.70%)
Sep 29, 2004 258.83 261.48 257.39 260.76 7,171 +0.10(+0.04%)
Sep 28, 2004 260.76 260.76 260.66 260.66 415 -0.10(-0.04%)
Sep 27, 2004 260.75 261.72 259.80 260.76 7,171 +0.01(+0.00%)
Sep 24, 2004 259.31 261.72 257.87 260.75 5,404 +2.40(+0.93%)
Sep 23, 2004 263.16 263.16 258.35 258.35 4,468 -4.33(-1.65%)
Sep 22, 2004 258.35 262.68 258.35 262.68 7,794 +3.37(+1.30%)
Sep 21, 2004 257.87 259.31 256.43 259.31 1,662 -0.48(-0.19%)
Sep 20, 2004 261.72 261.72 259.80 259.80 1,870 -3.37(-1.28%)
Sep 17, 2004 260.76 264.61 259.80 263.16 10,704 +1.55(+0.59%)
Sep 16, 2004 259.80 261.72 257.39 261.62 3,013 +0.38(+0.14%)
Sep 15, 2004 261.24 261.72 259.80 261.24 4,780 +0.48(+0.18%)
Sep 14, 2004 257.87 261.24 256.91 260.76 20,369 +1.44(+0.56%)
Sep 13, 2004 256.91 259.31 256.91 259.31 8,833 +3.37(+1.32%)
Sep 10, 2004 254.99 257.87 253.54 255.95 14,030 +3.13(+1.24%)
Sep 09, 2004 252.10 253.30 251.66 252.82 5,092 -1.20(-0.47%)
Sep 08, 2004 254.99 254.99 253.06 254.02 4,988 -2.79(-1.09%)
Sep 07, 2004 254.50 256.90 254.50 256.81 2,494 +1.83(+0.72%)
Sep 03, 2004 254.02 254.99 251.62 254.99 2,494 -1.44(-0.56%)
Sep 02, 2004 246.32 256.91 245.84 256.43 4,364 +8.66(+3.49%)
Sep 01, 2004 249.21 250.18 244.40 247.77 4,884 -2.41(-0.97%)
Aug 31, 2004 254.02 254.02 250.18 250.18 2,702 -3.84(-1.51%)
Aug 30, 2004 256.91 257.87 251.14 254.02 5,404 -2.89(-1.12%)
Aug 27, 2004 257.87 260.75 256.91 256.91 6,027 -0.24(-0.09%)
Aug 26, 2004 255.95 258.83 254.99 257.15 5,092 +3.14(+1.23%)
Aug 25, 2004 254.02 256.91 254.01 254.01 1,662 +1.43(+0.57%)
Aug 24, 2004 254.02 254.02 252.58 252.58 3,221 -0.48(-0.19%)
Aug 23, 2004 250.17 253.06 250.17 253.06 1,974 +2.41(+0.96%)
Aug 20, 2004 245.36 253.06 245.36 250.66 11,224 +5.77(+2.36%)
Aug 19, 2004 258.83 260.28 241.52 244.88 13,510 -13.95(-5.39%)
Aug 18, 2004 257.39 259.79 257.39 258.83 2,286 +2.89(+1.13%)
Aug 17, 2004 259.31 259.31 255.47 255.95 2,286 -4.81(-1.85%)
Aug 16, 2004 258.83 260.76 257.38 260.76 2,182 +0.24(+0.09%)
Aug 13, 2004 261.00 262.68 260.10 260.52 2,078 -1.68(-0.64%)
Aug 12, 2004 259.31 262.20 258.83 262.20 5,716 +1.44(+0.55%)
Aug 11, 2004 259.80 260.76 258.83 260.76 10,288 +0.96(+0.37%)
Aug 10, 2004 263.16 264.12 259.80 259.80 3,429 -1.83(-0.70%)
Aug 09, 2004 262.20 262.20 260.28 261.62 831 -2.02(-0.77%)
Aug 06, 2004 259.31 266.53 258.59 263.64 3,013 +2.87(+1.10%)
Aug 05, 2004 269.44 269.44 258.83 260.78 4,676 -8.66(-3.21%)
Aug 04, 2004 268.94 270.38 268.46 269.44 3,949 +2.42(+0.91%)
Aug 03, 2004 260.70 267.98 260.70 267.01 5,404 +6.31(+2.42%)
Aug 02, 2004 261.70 261.70 259.31 260.70 1,351 +0.42(+0.16%)
Jul 30, 2004 258.83 260.76 258.64 260.28 2,390 +0.48(+0.19%)
Jul 29, 2004 262.68 262.68 255.97 259.80 6,443 -2.90(-1.10%)
Jul 28, 2004 263.65 263.74 261.72 262.69 2,909 -1.93(-0.73%)
Jul 27, 2004 264.45 266.53 262.20 264.62 6,235 +1.93(+0.74%)
Jul 26, 2004 262.68 265.57 262.68 262.68 3,013 -0.48(-0.18%)
Jul 23, 2004 260.76 267.48 260.76 263.16 6,131 +0.48(+0.18%)
Jul 22, 2004 267.01 267.50 262.68 262.68 4,364 -5.74(-2.14%)
Jul 21, 2004 268.94 269.42 267.48 268.42 2,598 +0.15(+0.06%)
Jul 20, 2004 269.42 269.42 266.05 268.26 3,429 -1.15(-0.43%)
Jul 19, 2004 268.46 269.42 266.53 269.42 4,572 +0.48(+0.18%)
Jul 16, 2004 273.99 273.99 267.50 268.94 5,923 -5.05(-1.84%)
Jul 15, 2004 275.19 277.19 271.34 273.99 7,274 -1.20(-0.44%)
Jul 14, 2004 270.38 275.19 269.03 275.19 4,364 +4.09(+1.51%)
Jul 13, 2004 274.23 274.23 268.46 271.10 18,395 -5.03(-1.82%)
Jul 12, 2004 275.19 276.13 271.34 276.13 3,845 -0.74(-0.27%)
Jul 09, 2004 278.08 278.08 273.27 276.88 3,117 -1.20(-0.43%)
Jul 08, 2004 277.60 279.01 272.11 278.08 14,861 -1.93(-0.69%)
Jul 07, 2004 289.39 289.40 277.13 280.00 10,704 -8.43(-2.92%)
Jul 06, 2004 284.33 288.66 284.33 288.43 5,300 +5.06(+1.79%)
Jul 02, 2004 280.96 287.22 280.96 283.37 8,522 +2.41(+0.86%)
Jul 01, 2004 276.63 280.96 276.15 280.96 8,314 +4.81(+1.74%)
Jun 30, 2004 272.79 281.45 272.79 276.15 18,603 +3.13(+1.15%)
Jun 29, 2004 270.96 274.23 269.42 273.03 8,522 +1.59(+0.58%)
Jun 28, 2004 272.31 272.79 270.47 271.44 4,780 -0.87(-0.32%)
Jun 25, 2004 276.15 276.15 265.82 272.31 33,360 -0.97(-0.36%)
Jun 24, 2004 276.05 277.12 270.39 273.28 11,743 -2.77(-1.00%)
Jun 23, 2004 277.98 279.52 275.67 276.05 11,432 -1.93(-0.70%)
Jun 22, 2004 272.35 278.08 272.31 277.98 13,926 +5.68(+2.08%)
Jun 21, 2004 276.15 276.15 272.31 272.31 3,429 -2.40(-0.88%)
Jun 18, 2004 276.39 278.08 274.71 274.71 9,769 -0.96(-0.35%)
Jun 17, 2004 272.91 276.15 272.55 275.67 8,729 +2.84(+1.04%)
Jun 16, 2004 270.67 272.88 270.67 272.83 6,963 +2.36(+0.87%)
Jun 15, 2004 270.38 270.86 269.42 270.48 10,704 -0.34(-0.12%)
Jun 14, 2004 265.57 270.85 265.57 270.81 17,251 +5.24(+1.97%)
Jun 10, 2004 261.72 265.57 261.41 265.57 8,625 +4.33(+1.66%)
Jun 09, 2004 257.87 261.24 257.87 261.24 5,819 +3.61(+1.40%)
Jun 08, 2004 258.83 258.84 254.50 257.63 19,018 -1.59(-0.61%)
Jun 07, 2004 256.43 259.80 256.13 259.22 5,196 +3.27(+1.28%)
Jun 04, 2004 256.24 256.43 255.74 255.95 7,586 +0.10(+0.04%)
Jun 03, 2004 256.43 258.11 255.71 255.85 5,404 -0.10(-0.04%)
Jun 02, 2004 256.14 256.62 255.95 255.95 2,286 -0.19(-0.08%)
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.