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 (%)
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%)
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%)
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.