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:

Allstate Corp (NY: ALL )

159.17 -0.55 (-0.34%)
Official Closing Price Updated: 4:10 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 160.30 161.11 158.18 159.17 1,666,912 -0.55(-0.34%)
Feb 20, 2024 161.50 162.95 159.63 159.72 1,740,610 -2.06(-1.27%)
Feb 16, 2024 162.00 164.43 161.50 161.78 1,777,742 -0.11(-0.07%)
Feb 15, 2024 162.23 162.61 160.14 161.89 1,757,346 +0.50(+0.31%)
Feb 14, 2024 159.17 161.76 157.95 161.39 1,467,585 +2.81(+1.77%)
Feb 13, 2024 160.83 160.83 157.13 158.58 1,383,295 -0.74(-0.46%)
Feb 12, 2024 160.79 160.99 158.91 159.32 1,196,319 -0.71(-0.44%)
Feb 09, 2024 160.35 160.59 158.53 160.03 1,563,939 -1.72(-1.06%)
Feb 08, 2024 163.00 168.05 159.95 161.75 3,791,929 +3.15(+1.99%)
Feb 07, 2024 157.70 159.33 157.53 158.60 1,870,682 +1.25(+0.79%)
Feb 06, 2024 156.45 157.85 156.02 157.35 965,347 +0.52(+0.33%)
Feb 05, 2024 156.46 157.44 155.69 156.83 1,332,352 -0.54(-0.34%)
Feb 02, 2024 156.99 158.20 156.62 157.37 1,088,333 +1.18(+0.76%)
Feb 01, 2024 154.34 156.53 153.42 156.19 1,005,083 +0.94(+0.61%)
Jan 31, 2024 156.85 157.29 154.99 155.25 1,349,750 -1.24(-0.79%)
Jan 30, 2024 155.96 156.85 154.97 156.49 1,135,520 +0.43(+0.28%)
Jan 29, 2024 157.28 158.12 155.73 156.06 1,277,043 -2.31(-1.46%)
Jan 26, 2024 158.88 159.02 157.89 158.37 1,034,877 -0.69(-0.43%)
Jan 25, 2024 158.39 159.36 156.93 159.06 1,253,258 +1.64(+1.04%)
Jan 24, 2024 155.63 159.60 155.57 157.42 2,374,567 +3.31(+2.15%)
Jan 23, 2024 155.39 156.79 153.84 154.11 1,141,104 -1.28(-0.82%)
Jan 22, 2024 155.43 156.32 155.17 155.39 940,568 +0.51(+0.33%)
Jan 19, 2024 155.00 156.52 154.13 154.88 1,989,714 +1.96(+1.28%)
Jan 18, 2024 151.78 153.30 150.17 152.92 1,572,928 +0.37(+0.24%)
Jan 17, 2024 151.56 153.88 150.97 152.55 1,615,310 +1.05(+0.69%)
Jan 16, 2024 151.43 152.40 150.44 151.50 1,187,461 +0.47(+0.31%)
Jan 12, 2024 151.00 151.19 148.86 151.03 1,115,380 +0.66(+0.44%)
Jan 11, 2024 149.86 150.59 148.23 150.37 1,532,388 +0.06(+0.04%)
Jan 10, 2024 151.05 152.00 149.91 150.31 1,335,060 -0.67(-0.44%)
Jan 09, 2024 150.25 151.36 148.66 150.98 1,599,744 +1.60(+1.07%)
Jan 08, 2024 149.94 150.79 148.58 149.38 2,398,647 -0.60(-0.40%)
Jan 05, 2024 149.34 150.22 147.60 149.98 1,551,263 +1.48(+1.00%)
Jan 04, 2024 147.08 151.46 147.08 148.50 3,176,554 +3.50(+2.41%)
Jan 03, 2024 144.08 145.45 143.80 145.00 1,701,192 +1.19(+0.83%)
Jan 02, 2024 140.33 143.91 140.33 143.81 2,263,559 +3.83(+2.74%)
Dec 29, 2023 139.83 140.39 139.41 139.98 723,378 +0.16(+0.11%)
Dec 28, 2023 138.07 139.87 138.07 139.82 900,467 +1.43(+1.03%)
Dec 27, 2023 137.60 138.42 137.43 138.39 714,365 +0.31(+0.22%)
Dec 26, 2023 137.40 138.69 137.07 138.08 704,780 +0.68(+0.49%)
Dec 22, 2023 135.85 137.68 135.29 137.40 1,227,272 +2.00(+1.48%)
Dec 21, 2023 135.70 135.92 134.17 135.40 1,511,849 -0.22(-0.16%)
Dec 20, 2023 137.48 137.87 135.55 135.62 1,508,706 -2.63(-1.90%)
Dec 19, 2023 138.75 138.87 137.68 138.25 1,738,329 -0.50(-0.36%)
Dec 18, 2023 139.10 139.64 137.70 138.75 1,612,587 -0.31(-0.22%)
Dec 15, 2023 138.11 141.95 138.00 139.06 3,199,065 -0.18(-0.13%)
Dec 14, 2023 143.95 144.09 139.02 139.24 2,535,513 -5.11(-3.54%)
Dec 13, 2023 143.74 144.56 143.06 144.35 1,397,540 -0.01(-0.01%)
Dec 12, 2023 143.00 144.52 142.08 144.36 1,809,465 +1.29(+0.90%)
Dec 11, 2023 140.99 144.95 140.00 143.07 2,447,926 +3.75(+2.69%)
Dec 08, 2023 139.78 139.98 138.56 139.32 806,297 +0.30(+0.22%)
Dec 07, 2023 138.82 139.90 138.02 139.02 1,685,826 +0.53(+0.38%)
Dec 06, 2023 138.82 139.98 138.19 138.49 1,008,070 -0.19(-0.14%)
Dec 05, 2023 138.70 139.68 137.48 138.68 1,504,411 +0.04(+0.03%)
Dec 04, 2023 136.89 139.71 136.57 138.64 1,320,568 +0.96(+0.70%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.