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 (%)
Sep 30, 2020 520.31 527.59 514.43 520.45 64,092 +0.17(+0.03%)
Sep 29, 2020 515.77 522.60 510.24 520.28 61,863 +2.42(+0.47%)
Sep 28, 2020 513.57 523.24 513.57 517.86 42,735 +12.40(+2.45%)
Sep 25, 2020 496.58 507.45 496.58 505.46 68,200 +4.52(+0.90%)
Sep 24, 2020 488.00 510.95 486.49 500.94 79,134 +11.74(+2.40%)
Sep 23, 2020 497.91 503.71 489.20 489.20 66,375 -10.62(-2.12%)
Sep 22, 2020 501.25 512.88 499.41 499.82 59,110 -4.51(-0.89%)
Sep 21, 2020 493.58 506.36 490.23 504.33 111,279 +3.51(+0.70%)
Sep 18, 2020 512.94 516.39 499.58 500.82 174,000 -10.51(-2.06%)
Sep 17, 2020 500.02 516.48 490.00 511.33 126,455 +5.33(+1.05%)
Sep 16, 2020 523.10 527.81 504.68 506.00 170,658 -17.04(-3.26%)
Sep 15, 2020 541.09 542.46 523.04 523.04 94,633 -15.96(-2.96%)
Sep 14, 2020 549.45 557.53 539.00 539.00 61,794 -10.57(-1.92%)
Sep 11, 2020 540.16 558.08 533.34 549.57 81,300 +12.20(+2.27%)
Sep 10, 2020 541.00 544.59 532.83 537.37 54,502 -2.96(-0.55%)
Sep 09, 2020 536.28 547.47 535.25 540.33 53,027 +6.26(+1.17%)
Sep 08, 2020 546.56 549.72 533.75 534.07 61,100 -17.66(-3.20%)
Sep 04, 2020 566.35 569.24 546.70 551.73 45,600 -4.06(-0.73%)
Sep 03, 2020 573.06 584.99 553.46 555.79 49,897 -11.42(-2.01%)
Sep 02, 2020 557.76 571.89 557.76 567.21 55,770 +9.33(+1.67%)
Sep 01, 2020 554.00 561.07 551.00 557.88 38,073 +3.32(+0.60%)
Aug 31, 2020 560.00 560.00 554.23 554.56 51,011 -7.17(-1.28%)
Aug 28, 2020 565.00 565.00 557.00 561.73 29,600 -0.15(-0.03%)
Aug 27, 2020 546.10 566.74 546.10 561.88 46,343 +19.09(+3.52%)
Aug 26, 2020 548.91 548.91 542.79 542.79 56,413 -5.68(-1.04%)
Aug 25, 2020 547.66 549.66 542.25 548.47 53,194 +2.10(+0.38%)
Aug 24, 2020 539.94 546.95 539.94 546.37 41,820 +7.73(+1.44%)
Aug 21, 2020 533.65 546.54 533.50 538.64 57,800 +5.00(+0.94%)
Aug 20, 2020 524.89 536.57 524.14 533.64 49,483 +2.39(+0.45%)
Aug 19, 2020 544.83 544.83 530.65 531.25 59,445 -9.51(-1.76%)
Aug 18, 2020 534.76 546.98 534.76 540.76 67,357 +2.64(+0.49%)
Aug 17, 2020 547.49 551.67 535.23 538.12 62,847 -11.58(-2.11%)
Aug 14, 2020 540.40 562.31 540.40 549.70 42,200 +3.31(+0.61%)
Aug 13, 2020 545.54 556.97 545.00 546.39 51,483 -4.07(-0.74%)
Aug 12, 2020 562.29 562.29 549.43 550.46 43,163 -4.16(-0.75%)
Aug 11, 2020 573.26 583.45 552.72 554.62 73,877 -9.09(-1.61%)
Aug 10, 2020 544.20 567.72 542.00 563.71 63,500 +24.04(+4.45%)
Aug 07, 2020 516.33 540.74 516.33 539.67 36,700 +20.10(+3.87%)
Aug 06, 2020 522.32 527.28 518.72 519.57 46,847 -1.94(-0.37%)
Aug 05, 2020 510.00 540.41 510.00 521.51 106,474 -4.24(-0.81%)
Aug 04, 2020 527.04 534.19 525.71 525.75 64,357 -5.51(-1.04%)
Aug 03, 2020 528.34 533.41 521.02 531.26 58,401 +8.94(+1.71%)
Jul 31, 2020 518.60 525.28 513.69 522.32 48,800 +1.46(+0.28%)
Jul 30, 2020 518.69 526.48 512.41 520.86 31,435 -9.64(-1.82%)
Jul 29, 2020 515.70 532.12 515.70 530.50 50,219 +12.30(+2.37%)
Jul 28, 2020 521.01 526.13 517.81 518.20 41,111 -6.61(-1.26%)
Jul 27, 2020 535.65 535.65 520.80 524.81 55,985 -12.19(-2.27%)
Jul 24, 2020 537.49 540.13 533.82 537.00 77,500 +4.07(+0.76%)
Jul 23, 2020 523.27 538.78 523.27 532.93 50,242 +3.90(+0.74%)
Jul 22, 2020 512.64 529.03 512.64 529.03 40,132 +11.30(+2.18%)
Jul 21, 2020 515.90 527.71 513.36 517.73 43,851 +5.24(+1.02%)
Jul 20, 2020 518.09 518.30 510.16 512.49 51,296 -9.52(-1.82%)
Jul 17, 2020 534.97 540.60 519.93 522.01 58,100 -14.49(-2.70%)
Jul 16, 2020 518.58 538.57 517.04 536.50 70,905 +16.07(+3.09%)
Jul 15, 2020 514.90 521.59 508.39 520.43 48,595 +21.75(+4.36%)
Jul 14, 2020 491.33 501.36 489.09 498.68 46,616 +7.37(+1.50%)
Jul 13, 2020 493.46 500.75 488.01 491.31 43,400 +3.17(+0.65%)
Jul 10, 2020 471.19 489.53 471.19 488.14 39,100 +16.95(+3.60%)
Jul 09, 2020 486.47 486.47 467.55 471.19 73,617 -16.57(-3.40%)
Jul 08, 2020 486.50 492.96 483.07 487.76 57,287 +2.74(+0.56%)
Jul 07, 2020 493.85 494.72 485.00 485.02 73,946 -3.80(-0.78%)
Jul 06, 2020 502.02 504.01 483.32 488.82 53,991 -2.20(-0.45%)
Jul 02, 2020 495.49 502.18 487.76 491.02 67,400 +5.58(+1.15%)
Jul 01, 2020 489.34 492.81 480.68 485.44 55,287 -3.70(-0.76%)
Jun 30, 2020 490.84 495.38 484.34 489.14 64,223 +2.70(+0.56%)
Jun 29, 2020 481.74 491.69 478.00 486.44 44,770 +10.54(+2.21%)
Jun 26, 2020 480.60 482.76 470.84 475.90 121,700 -13.60(-2.78%)
Jun 25, 2020 464.00 490.35 462.54 489.50 90,222 +22.42(+4.80%)
Jun 24, 2020 479.15 485.79 460.58 467.08 93,311 -18.83(-3.88%)
Jun 23, 2020 495.00 496.00 485.91 485.91 100,877 -0.17(-0.03%)
Jun 22, 2020 480.13 490.57 477.60 486.08 126,573 +2.56(+0.53%)
Jun 19, 2020 508.74 508.74 482.83 483.52 123,700 -16.82(-3.36%)
Jun 18, 2020 499.37 508.72 498.21 500.34 54,773 -4.80(-0.95%)
Jun 17, 2020 506.02 511.44 500.74 505.14 52,394 -1.14(-0.23%)
Jun 16, 2020 525.86 527.03 504.34 506.28 45,117 -0.74(-0.15%)
Jun 15, 2020 485.01 514.92 479.88 507.02 70,976 +2.74(+0.54%)
Jun 12, 2020 520.92 520.92 489.14 504.28 68,600 +7.29(+1.47%)
Jun 11, 2020 506.15 516.27 495.75 496.99 126,978 -33.03(-6.23%)
Jun 10, 2020 555.75 555.75 530.02 530.02 113,605 -31.86(-5.67%)
Jun 09, 2020 573.52 575.10 561.47 561.88 50,227 -24.11(-4.11%)
Jun 08, 2020 581.80 591.50 578.34 585.99 59,182 +6.73(+1.16%)
Jun 05, 2020 581.49 588.43 566.24 579.26 59,800 +25.46(+4.60%)
Jun 04, 2020 541.29 554.16 536.02 553.80 57,478 +6.57(+1.20%)
Jun 03, 2020 530.00 547.63 530.00 547.23 48,522 +21.24(+4.04%)
Jun 02, 2020 513.23 532.09 509.66 525.99 49,639 +13.88(+2.71%)
Jun 01, 2020 512.50 517.30 510.23 512.11 45,975 -0.99(-0.19%)
May 29, 2020 522.97 523.36 507.81 513.10 101,100 -15.21(-2.88%)
May 28, 2020 537.99 537.99 525.52 528.31 37,307 -1.23(-0.23%)
May 27, 2020 537.75 539.55 522.56 529.54 52,563 +7.48(+1.43%)
May 26, 2020 521.21 529.68 514.95 522.06 100,425 +21.10(+4.21%)
May 22, 2020 500.00 504.40 486.50 500.96 75,800 -0.15(-0.03%)
May 21, 2020 494.14 506.95 494.14 501.11 75,602 +2.21(+0.44%)
May 20, 2020 475.25 500.94 470.01 498.90 112,213 +29.50(+6.28%)
May 19, 2020 489.36 490.45 469.24 469.40 72,865 -17.71(-3.64%)
May 18, 2020 479.12 491.55 478.58 487.11 93,038 +28.59(+6.24%)
May 15, 2020 457.72 460.74 447.86 458.52 111,100 -2.25(-0.49%)
May 14, 2020 446.87 465.42 434.53 460.77 67,397 +8.91(+1.97%)
May 13, 2020 480.11 480.11 451.82 451.86 87,399 -32.99(-6.80%)
May 12, 2020 511.57 513.71 484.68 484.85 64,730 -28.13(-5.48%)
May 11, 2020 523.01 526.38 503.36 512.98 85,405 -17.52(-3.30%)
May 08, 2020 520.42 537.77 515.50 530.50 70,400 +19.43(+3.80%)
May 07, 2020 499.84 520.33 495.80 511.07 83,735 +18.98(+3.86%)
May 06, 2020 505.60 516.00 482.94 492.09 97,737 -8.95(-1.79%)
May 05, 2020 505.00 517.40 495.40 501.04 107,870 +1.13(+0.23%)
May 04, 2020 500.00 504.56 494.67 499.91 82,197 -6.95(-1.37%)
May 01, 2020 524.00 524.00 505.50 506.86 88,600 -26.85(-5.03%)
Apr 30, 2020 555.28 555.28 533.71 533.71 60,208 -34.04(-6.00%)
Apr 29, 2020 563.60 570.02 555.65 567.75 41,674 +17.94(+3.26%)
Apr 28, 2020 561.47 572.11 547.14 549.81 55,334 +0.79(+0.14%)
Apr 27, 2020 533.00 550.15 528.93 549.02 31,033 +24.05(+4.58%)
Apr 24, 2020 526.85 533.38 515.34 524.97 50,700 +5.62(+1.08%)
Apr 23, 2020 521.14 528.44 515.42 519.35 74,595 -0.06(-0.01%)
Apr 22, 2020 539.43 539.43 519.41 519.41 66,256 -13.49(-2.53%)
Apr 21, 2020 530.03 543.65 521.01 532.90 65,047 -13.02(-2.38%)
Apr 20, 2020 545.00 549.38 531.76 545.92 48,040 -12.60(-2.26%)
Apr 17, 2020 554.39 558.52 535.38 558.52 45,400 +27.58(+5.19%)
Apr 16, 2020 538.00 538.00 521.35 530.94 52,086 -9.39(-1.74%)
Apr 15, 2020 552.50 554.60 537.11 540.33 42,886 -20.58(-3.67%)
Apr 14, 2020 579.80 584.47 555.28 560.91 46,305 -3.12(-0.55%)
Apr 13, 2020 581.82 581.82 564.03 564.03 36,037 -20.79(-3.55%)
Apr 09, 2020 560.39 602.13 560.39 584.82 63,800 +24.48(+4.37%)
Apr 08, 2020 546.10 565.87 536.87 560.34 57,315 +19.83(+3.67%)
Apr 07, 2020 558.93 577.67 536.39 540.51 81,093 +1.25(+0.23%)
Apr 06, 2020 519.67 544.38 519.67 539.26 59,380 +39.25(+7.85%)
Apr 03, 2020 520.95 529.01 500.01 500.01 49,900 -29.94(-5.65%)
Apr 02, 2020 518.95 539.34 512.39 529.95 56,146 +15.25(+2.96%)
Apr 01, 2020 527.47 534.91 512.49 514.70 58,770 -37.65(-6.82%)
Mar 31, 2020 563.21 571.75 536.92 552.35 135,174 -13.25(-2.34%)
Mar 30, 2020 556.32 566.38 536.42 565.60 89,128 +17.80(+3.25%)
Mar 27, 2020 540.56 565.63 534.38 547.80 66,400 -12.17(-2.17%)
Mar 26, 2020 521.60 561.26 521.60 559.97 79,218 +44.14(+8.56%)
Mar 25, 2020 489.73 539.51 480.77 515.83 98,352 +29.09(+5.98%)
Mar 24, 2020 478.37 492.35 462.01 486.74 86,253 +33.90(+7.49%)
Mar 23, 2020 462.71 468.74 426.87 452.84 117,978 -14.87(-3.18%)
Mar 20, 2020 483.40 518.69 454.39 467.71 160,100 -14.91(-3.09%)
Mar 19, 2020 488.85 499.12 472.89 482.62 97,039 -10.60(-2.15%)
Mar 18, 2020 531.87 543.94 463.06 493.22 87,517 -76.01(-13.35%)
Mar 17, 2020 515.59 570.23 500.19 569.23 119,500 +64.57(+12.79%)
Mar 16, 2020 569.16 569.16 504.66 504.66 83,247 -90.28(-15.17%)
Mar 13, 2020 556.91 596.21 522.20 594.94 125,600 +69.40(+13.21%)
Mar 12, 2020 537.43 549.73 507.64 525.54 138,527 -56.46(-9.70%)
Mar 11, 2020 600.30 604.53 576.10 582.00 106,271 -34.04(-5.53%)
Mar 10, 2020 627.10 628.49 586.04 616.04 121,789 +7.37(+1.21%)
Mar 09, 2020 647.00 647.00 598.54 608.67 100,027 -65.50(-9.72%)
Mar 06, 2020 678.42 686.76 657.94 674.17 128,900 -25.40(-3.63%)
Mar 05, 2020 706.52 715.22 690.40 699.57 79,017 -25.77(-3.55%)
Mar 04, 2020 701.73 727.72 701.20 725.34 90,004 +36.51(+5.30%)
Mar 03, 2020 703.27 712.30 681.84 688.83 101,084 -15.55(-2.21%)
Mar 02, 2020 661.41 707.35 661.41 704.38 125,405 +46.46(+7.06%)
Feb 28, 2020 671.25 680.84 652.48 657.92 134,874 -31.92(-4.63%)
Feb 27, 2020 716.50 723.71 689.85 689.85 62,631 -37.55(-5.16%)
Feb 26, 2020 737.91 744.28 727.40 727.40 68,508 -8.39(-1.14%)
Feb 25, 2020 760.59 760.71 735.02 735.79 64,371 -23.67(-3.12%)
Feb 24, 2020 759.78 769.25 755.73 759.46 49,997 -11.89(-1.54%)
Feb 21, 2020 779.83 785.12 770.24 771.35 60,897 -12.02(-1.53%)
Feb 20, 2020 809.26 809.26 775.61 783.37 94,074 -38.21(-4.65%)
Feb 19, 2020 819.08 829.87 811.84 821.58 77,777 +3.31(+0.40%)
Feb 18, 2020 801.55 819.29 801.55 818.27 48,364 +10.64(+1.32%)
Feb 14, 2020 806.36 811.86 803.55 807.63 37,294 +2.58(+0.32%)
Feb 13, 2020 796.14 810.67 796.14 805.05 63,742 +6.59(+0.82%)
Feb 12, 2020 806.91 806.91 795.80 798.46 31,416 -5.90(-0.73%)
Feb 11, 2020 804.48 808.87 799.87 804.36 40,911 +2.33(+0.29%)
Feb 10, 2020 801.43 803.50 795.18 802.03 66,254 -0.09(-0.01%)
Feb 07, 2020 802.13 807.12 799.05 802.12 33,820 -1.62(-0.20%)
Feb 06, 2020 802.44 811.19 801.22 803.75 24,586 +1.51(+0.19%)
Feb 05, 2020 800.42 810.05 798.66 802.24 32,508 +3.18(+0.40%)
Feb 04, 2020 798.69 803.49 793.77 799.06 33,863 +7.39(+0.93%)
Feb 03, 2020 784.08 796.33 770.24 791.67 59,671 +11.01(+1.41%)
Jan 31, 2020 793.47 797.14 780.66 780.66 45,877 -13.87(-1.75%)
Jan 30, 2020 780.90 795.19 777.53 794.53 79,898 +14.15(+1.81%)
Jan 29, 2020 784.59 786.71 778.47 780.38 41,495 -1.94(-0.25%)
Jan 28, 2020 780.01 792.68 780.01 782.31 67,282 +3.51(+0.45%)
Jan 27, 2020 779.82 786.05 778.80 778.80 35,110 -8.90(-1.13%)
Jan 24, 2020 792.73 793.61 785.83 787.70 30,857 -4.44(-0.56%)
Jan 23, 2020 786.71 792.38 778.52 792.14 48,186 +2.33(+0.29%)
Jan 22, 2020 788.99 791.51 786.04 789.81 54,608 +2.15(+0.27%)
Jan 21, 2020 796.95 798.61 786.32 787.66 48,856 -11.50(-1.44%)
Jan 17, 2020 791.51 799.16 790.30 799.16 54,665 +8.62(+1.09%)
Jan 16, 2020 783.83 790.81 783.83 790.53 63,624 +6.70(+0.86%)
Jan 15, 2020 777.96 787.75 777.96 783.83 43,957 +3.75(+0.48%)
Jan 14, 2020 773.53 783.71 773.16 780.08 66,321 +5.26(+0.68%)
Jan 13, 2020 773.16 779.84 770.22 774.83 90,984 +2.78(+0.36%)
Jan 10, 2020 786.28 786.28 768.40 772.05 69,276 -12.96(-1.65%)
Jan 09, 2020 782.66 790.02 782.66 785.01 53,462 +4.31(+0.55%)
Jan 08, 2020 780.03 789.79 779.68 780.70 78,923 -1.10(-0.14%)
Jan 07, 2020 787.32 787.32 781.48 781.80 51,946 -7.14(-0.91%)
Jan 06, 2020 782.99 791.45 782.99 788.94 62,088 +0.58(+0.07%)
Jan 03, 2020 788.53 797.46 782.76 788.36 41,279 -4.12(-0.52%)
Jan 02, 2020 786.25 792.48 779.30 792.48 59,324 +9.95(+1.27%)
Dec 31, 2019 784.92 789.60 780.95 782.53 49,658 -2.39(-0.30%)
Dec 30, 2019 779.03 786.08 775.23 784.92 39,535 +7.14(+0.92%)
Dec 27, 2019 779.28 782.81 776.00 777.77 42,710 +0.93(+0.12%)
Dec 26, 2019 776.68 782.35 773.23 776.84 34,024 +2.20(+0.28%)
Dec 24, 2019 777.66 779.92 774.64 774.64 26,259 -2.92(-0.38%)
Dec 23, 2019 783.01 783.75 775.08 777.56 48,111 -4.03(-0.52%)
Dec 20, 2019 788.05 795.28 777.62 781.59 205,683 -2.81(-0.36%)
Dec 19, 2019 779.04 788.95 771.26 784.40 58,614 +8.19(+1.06%)
Dec 18, 2019 782.65 783.91 775.23 776.21 101,523 -8.55(-1.09%)
Dec 17, 2019 780.47 784.76 777.34 784.76 41,415 +5.44(+0.70%)
Dec 16, 2019 780.93 786.71 775.62 779.32 46,792 +1.58(+0.20%)
Dec 13, 2019 779.54 780.99 768.86 777.74 60,080 -3.11(-0.40%)
Dec 12, 2019 770.45 781.91 768.54 780.86 48,524 +9.62(+1.25%)
Dec 11, 2019 773.58 776.02 768.93 771.24 29,676 -2.12(-0.27%)
Dec 10, 2019 773.62 776.42 767.40 773.36 28,290 -1.85(-0.24%)
Dec 09, 2019 775.14 776.99 770.92 775.21 36,497 -1.52(-0.20%)
Dec 06, 2019 774.55 780.11 771.37 776.73 53,438 +9.35(+1.22%)
Dec 05, 2019 763.58 770.99 762.10 767.38 36,320 +4.72(+0.62%)
Dec 04, 2019 753.57 765.00 753.57 762.66 55,642 +8.63(+1.14%)
Dec 03, 2019 760.59 760.59 747.06 754.03 63,432 -8.43(-1.11%)
Dec 02, 2019 766.22 766.22 757.43 762.46 57,027 -0.96(-0.13%)
Nov 29, 2019 774.66 777.21 763.41 763.42 23,398 -12.97(-1.67%)
Nov 27, 2019 773.72 778.86 769.53 776.38 27,077 +2.87(+0.37%)
Nov 26, 2019 762.27 777.45 761.89 773.51 245,797 +10.56(+1.38%)
Nov 25, 2019 774.23 775.82 762.48 762.95 56,180 -9.65(-1.25%)
Nov 22, 2019 771.21 774.70 765.32 772.60 40,871 +3.65(+0.47%)
Nov 21, 2019 777.61 777.61 764.08 768.95 59,593 -7.33(-0.94%)
Nov 20, 2019 767.94 780.42 767.94 776.28 89,030 +7.90(+1.03%)
Nov 19, 2019 766.56 774.48 761.72 768.38 53,395 +1.82(+0.24%)
Nov 18, 2019 753.56 767.89 748.20 766.56 49,556 +12.93(+1.72%)
Nov 15, 2019 767.49 767.49 747.30 753.63 75,815 -13.66(-1.78%)
Nov 14, 2019 768.47 769.89 766.38 767.29 43,154 -1.17(-0.15%)
Nov 13, 2019 762.69 775.36 762.69 768.47 54,926 +3.69(+0.48%)
Nov 12, 2019 763.34 769.19 757.93 764.78 42,589 +0.96(+0.13%)
Nov 11, 2019 754.77 765.23 754.77 763.82 28,418 +5.04(+0.66%)
Nov 08, 2019 759.98 761.60 753.80 758.78 35,864 -1.47(-0.19%)
Nov 07, 2019 764.33 766.45 753.41 760.25 54,554 +0.35(+0.05%)
Nov 06, 2019 745.16 763.25 743.80 759.89 48,624 +19.78(+2.67%)
Nov 05, 2019 742.95 747.23 732.99 740.11 81,262 -1.81(-0.24%)
Nov 04, 2019 754.56 754.56 738.62 741.92 44,366 -10.56(-1.40%)
Nov 01, 2019 767.84 767.84 751.30 752.48 42,914 -9.22(-1.21%)
Oct 31, 2019 747.98 767.82 745.12 761.70 73,395 +12.52(+1.67%)
Oct 30, 2019 747.09 754.68 744.45 749.19 41,238 +2.53(+0.34%)
Oct 29, 2019 729.00 750.60 728.57 746.66 40,514 +17.31(+2.37%)
Oct 28, 2019 743.80 747.01 728.55 729.35 54,619 -12.19(-1.64%)
Oct 25, 2019 751.60 753.64 736.62 741.54 34,433 -7.94(-1.06%)
Oct 24, 2019 750.96 756.12 747.92 749.48 31,994 -0.84(-0.11%)
Oct 23, 2019 743.90 750.75 741.38 750.32 33,544 +4.63(+0.62%)
Oct 22, 2019 761.83 763.57 745.69 745.69 31,501 -18.66(-2.44%)
Oct 21, 2019 770.18 773.72 762.62 764.36 30,931 +0.14(+0.02%)
Oct 18, 2019 755.14 766.10 755.14 764.22 54,767 +6.97(+0.92%)
Oct 17, 2019 753.99 758.04 742.77 757.25 62,402 +3.42(+0.45%)
Oct 16, 2019 757.51 757.51 748.84 753.83 36,900 -7.49(-0.98%)
Oct 15, 2019 750.66 763.16 750.66 761.32 48,320 +11.84(+1.58%)
Oct 14, 2019 751.24 753.09 746.28 749.48 32,517 -5.57(-0.74%)
Oct 11, 2019 760.25 760.86 751.58 755.05 30,448 +1.44(+0.19%)
Oct 10, 2019 752.93 757.50 749.51 753.61 36,614 +1.46(+0.19%)
Oct 09, 2019 749.87 757.31 747.96 752.15 43,295 +6.31(+0.85%)
Oct 08, 2019 764.21 764.21 744.00 745.84 61,147 -22.22(-2.89%)
Oct 07, 2019 773.45 775.71 762.90 768.05 46,879 -8.68(-1.12%)
Oct 04, 2019 770.77 778.64 769.25 776.74 38,010 +7.50(+0.97%)
Oct 03, 2019 767.29 771.57 764.50 769.24 32,667 +3.13(+0.41%)
Oct 02, 2019 776.72 776.72 758.52 766.11 44,070 -14.28(-1.83%)
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.