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 (%)
Nov 30, 2006 327.52 329.65 324.26 329.65 18,187 +2.98(+0.91%)
Nov 29, 2006 326.19 329.07 325.61 326.67 14,653 +1.75(+0.54%)
Nov 28, 2006 322.34 327.74 322.34 324.92 8,937 +1.81(+0.56%)
Nov 27, 2006 322.73 325.20 322.09 323.11 24,630 +0.77(+0.24%)
Nov 24, 2006 321.86 322.34 318.73 322.34 1,454 +0.62(+0.19%)
Nov 22, 2006 322.10 323.30 321.72 321.72 6,027 +0.35(+0.11%)
Nov 21, 2006 322.34 323.78 319.44 321.38 7,898 +0.48(+0.15%)
Nov 20, 2006 319.45 321.84 317.53 320.90 8,314 +0.96(+0.30%)
Nov 17, 2006 318.97 320.42 318.54 319.93 15,381 +0.96(+0.30%)
Nov 16, 2006 318.01 319.44 317.29 318.97 14,549 +0.96(+0.30%)
Nov 15, 2006 317.05 319.37 315.60 318.01 22,344 +1.44(+0.46%)
Nov 14, 2006 314.51 317.53 314.16 316.57 5,923 +2.10(+0.67%)
Nov 13, 2006 313.80 317.25 312.21 314.47 14,445 +1.51(+0.48%)
Nov 10, 2006 315.01 317.05 312.24 312.96 35,647 -1.20(-0.38%)
Nov 09, 2006 314.27 317.68 311.27 314.16 6,547 +0.77(+0.25%)
Nov 08, 2006 315.60 320.63 310.79 313.39 104,551 -2.21(-0.70%)
Nov 07, 2006 311.75 315.72 303.12 315.60 166,699 +6.25(+2.02%)
Nov 06, 2006 303.10 312.71 303.08 309.35 208,478 +8.10(+2.69%)
Nov 03, 2006 297.11 302.12 297.11 301.25 17,355 +5.06(+1.71%)
Nov 02, 2006 296.80 298.05 294.44 296.19 34,192 +0.31(+0.10%)
Nov 01, 2006 299.25 305.02 293.47 295.88 39,700 +1.68(+0.57%)
Oct 31, 2006 295.36 296.36 293.46 294.19 10,392 -0.24(-0.08%)
Oct 30, 2006 292.13 295.88 292.13 294.44 2,702 +1.44(+0.49%)
Oct 27, 2006 293.67 294.44 292.51 292.99 11,743 -0.72(-0.25%)
Oct 26, 2006 293.47 294.39 292.51 293.71 16,004 +0.24(+0.08%)
Oct 25, 2006 288.66 293.47 287.70 293.47 20,369 +5.53(+1.92%)
Oct 24, 2006 285.89 287.94 282.89 287.94 6,339 +2.01(+0.70%)
Oct 23, 2006 288.18 288.66 285.78 285.93 6,547 -1.48(-0.52%)
Oct 20, 2006 288.65 288.65 286.26 287.41 8,210 +1.77(+0.62%)
Oct 19, 2006 283.85 285.73 282.92 285.64 2,182 +1.07(+0.38%)
Oct 18, 2006 282.65 285.30 280.98 284.57 5,300 +1.76(+0.62%)
Oct 17, 2006 284.33 284.33 281.64 282.81 2,702 -1.52(-0.53%)
Oct 16, 2006 283.85 284.81 280.01 284.33 4,884 +0.48(+0.17%)
Oct 13, 2006 282.89 284.33 281.45 283.85 7,171 +1.73(+0.61%)
Oct 12, 2006 283.85 286.26 281.93 282.12 11,847 -0.87(-0.31%)
Oct 11, 2006 284.81 288.42 282.97 282.99 11,432 -1.81(-0.64%)
Oct 10, 2006 279.04 284.81 279.04 284.79 12,367 +6.14(+2.20%)
Oct 09, 2006 278.08 281.76 278.08 278.65 2,598 +1.06(+0.38%)
Oct 06, 2006 279.04 279.76 277.02 277.60 14,238 -2.41(-0.86%)
Oct 05, 2006 278.80 280.00 278.08 280.00 6,131 +0.48(+0.17%)
Oct 04, 2006 279.04 279.76 278.08 279.52 11,743 +0.72(+0.26%)
Oct 03, 2006 277.12 280.48 276.88 278.80 5,819 +0.72(+0.26%)
Oct 02, 2006 279.04 279.51 276.16 278.08 4,261 -0.01(-0.00%)
Sep 29, 2006 280.96 282.89 276.15 278.09 14,342 -1.91(-0.68%)
Sep 28, 2006 279.04 282.89 279.04 280.00 11,951 -0.19(-0.07%)
Sep 27, 2006 279.55 283.37 278.08 280.19 9,769 +1.06(+0.38%)
Sep 26, 2006 276.15 284.79 275.67 279.14 14,238 +3.46(+1.26%)
Sep 25, 2006 277.12 283.85 274.45 275.67 42,402 -0.96(-0.35%)
Sep 22, 2006 278.08 279.03 275.43 276.63 4,572 -2.31(-0.83%)
Sep 21, 2006 280.87 280.96 277.13 278.94 24,422 -1.06(-0.38%)
Sep 20, 2006 275.19 280.00 274.23 280.00 16,420 +4.81(+1.75%)
Sep 19, 2006 274.32 275.67 273.75 275.19 6,235 +0.00(+0.00%)
Sep 18, 2006 277.60 278.07 274.23 275.19 14,445 -2.64(-0.95%)
Sep 15, 2006 274.23 277.83 272.79 277.83 10,496 +3.12(+1.14%)
Sep 14, 2006 274.13 275.18 271.34 274.71 7,586 +1.44(+0.53%)
Sep 13, 2006 273.03 273.27 271.34 273.27 5,092 +0.96(+0.35%)
Sep 12, 2006 273.27 273.45 271.39 272.31 21,720 -0.71(-0.26%)
Sep 11, 2006 272.79 275.19 271.43 273.02 23,903 +1.00(+0.37%)
Sep 08, 2006 272.31 272.79 272.02 272.02 7,171 +0.45(+0.17%)
Sep 07, 2006 270.38 271.71 270.38 271.56 8,729 +0.03(+0.01%)
Sep 06, 2006 271.44 271.54 269.93 271.54 14,134 +0.11(+0.04%)
Sep 05, 2006 271.73 272.39 271.27 271.43 25,150 -0.20(-0.07%)
Sep 01, 2006 270.62 271.63 270.38 271.63 18,187 +0.24(+0.09%)
Aug 31, 2006 271.34 271.62 270.42 271.39 15,797 +0.10(+0.04%)
Aug 30, 2006 271.25 272.79 270.37 271.30 27,748 +0.05(+0.02%)
Aug 29, 2006 270.04 271.44 269.84 271.25 30,035 +1.56(+0.58%)
Aug 28, 2006 269.41 270.09 269.41 269.69 11,224 +0.17(+0.06%)
Aug 25, 2006 268.94 269.51 268.50 269.51 11,120 +0.58(+0.21%)
Aug 24, 2006 268.84 269.13 267.25 268.94 16,524 +0.38(+0.14%)
Aug 23, 2006 267.01 268.55 266.94 268.55 25,981 +2.31(+0.87%)
Aug 22, 2006 266.19 266.52 264.68 266.24 11,328 +0.06(+0.02%)
Aug 21, 2006 266.50 266.53 265.57 266.19 5,508 -0.32(-0.12%)
Aug 18, 2006 266.53 266.53 264.62 266.50 2,182 +0.69(+0.26%)
Aug 17, 2006 265.81 267.01 264.86 265.81 8,937 -0.72(-0.27%)
Aug 16, 2006 266.34 266.96 265.71 266.53 15,797 +0.19(+0.07%)
Aug 15, 2006 265.57 266.34 264.14 266.34 16,524 +0.67(+0.25%)
Aug 14, 2006 264.61 265.93 264.61 265.67 18,810 +0.63(+0.24%)
Aug 11, 2006 265.19 265.28 263.40 265.04 12,679 -0.05(-0.02%)
Aug 10, 2006 264.51 265.57 263.16 265.09 23,903 +0.67(+0.25%)
Aug 09, 2006 264.60 264.78 263.64 264.42 14,549 -0.10(-0.04%)
Aug 08, 2006 264.61 265.57 262.68 264.51 29,307 -0.10(-0.04%)
Aug 07, 2006 264.13 264.99 262.68 264.61 11,432 -0.80(-0.30%)
Aug 04, 2006 264.56 265.76 264.56 265.41 3,845 +1.76(+0.67%)
Aug 03, 2006 265.57 265.95 262.68 263.64 17,979 -1.92(-0.72%)
Aug 02, 2006 263.16 267.01 263.16 265.57 20,577 +0.92(+0.35%)
Aug 01, 2006 265.33 266.53 263.64 264.65 17,044 -1.38(-0.52%)
Jul 31, 2006 263.64 266.29 262.20 266.02 5,508 +0.68(+0.26%)
Jul 28, 2006 263.64 265.50 263.36 265.34 10,704 +0.64(+0.24%)
Jul 27, 2006 265.57 266.05 263.36 264.70 15,589 -1.15(-0.43%)
Jul 26, 2006 265.57 267.01 264.60 265.85 10,392 -0.65(-0.25%)
Jul 25, 2006 267.49 267.78 265.69 266.50 31,697 -0.74(-0.28%)
Jul 24, 2006 265.57 267.24 265.57 267.24 4,468 +0.71(+0.27%)
Jul 21, 2006 266.05 267.25 264.60 266.53 20,785 -0.24(-0.09%)
Jul 20, 2006 265.81 267.38 263.86 266.77 9,457 +0.24(+0.09%)
Jul 19, 2006 265.09 267.05 265.09 266.53 34,400 +0.95(+0.36%)
Jul 18, 2006 265.81 266.47 263.70 265.58 30,035 -0.23(-0.09%)
Jul 17, 2006 263.74 266.52 263.74 265.81 6,547 +2.07(+0.78%)
Jul 14, 2006 267.34 267.34 261.72 263.74 11,432 -3.28(-1.23%)
Jul 13, 2006 267.73 268.21 266.29 267.02 18,810 -1.50(-0.56%)
Jul 12, 2006 269.32 269.72 265.09 268.52 17,044 +0.07(+0.02%)
Jul 11, 2006 269.42 269.47 264.80 268.46 27,540 -0.24(-0.09%)
Jul 10, 2006 267.49 270.14 266.62 268.70 22,552 +3.61(+1.36%)
Jul 07, 2006 266.05 266.65 264.93 265.09 5,092 -1.44(-0.54%)
Jul 06, 2006 266.29 267.25 265.09 266.53 73,892 +0.48(+0.18%)
Jul 05, 2006 267.49 267.49 263.65 266.05 9,561 -0.19(-0.07%)
Jul 03, 2006 265.57 266.34 264.61 266.24 9,145 +0.33(+0.12%)
Jun 30, 2006 264.71 265.92 264.04 265.92 13,406 +1.20(+0.45%)
Jun 29, 2006 264.61 265.57 262.68 264.71 8,314 -0.86(-0.32%)
Jun 28, 2006 264.61 265.81 264.61 265.57 7,586 +1.92(+0.73%)
Jun 27, 2006 262.92 266.00 262.37 263.64 46,351 +0.72(+0.27%)
Jun 26, 2006 264.61 265.81 261.72 262.92 31,074 -1.44(-0.55%)
Jun 23, 2006 265.09 265.09 263.54 264.37 24,111 +0.72(+0.27%)
Jun 22, 2006 262.78 266.05 262.43 263.64 92,495 +0.87(+0.33%)
Jun 21, 2006 260.76 263.40 260.76 262.78 111,618 +2.98(+1.15%)
Jun 20, 2006 254.60 259.80 254.60 259.80 213,571 +5.20(+2.04%)
Jun 19, 2006 254.02 254.99 252.10 254.60 106,006 +0.58(+0.23%)
Jun 16, 2006 255.95 255.95 252.10 254.02 51,963 -1.92(-0.75%)
Jun 15, 2006 258.35 260.76 252.54 255.95 10,912 -0.87(-0.34%)
Jun 14, 2006 267.98 267.98 254.99 256.81 22,760 -12.61(-4.68%)
Jun 13, 2006 269.42 270.38 269.42 269.42 8,625 +0.00(+0.00%)
Jun 12, 2006 270.38 270.38 267.49 269.42 10,288 -1.93(-0.71%)
Jun 09, 2006 269.42 271.82 269.42 271.34 1,870 +1.93(+0.71%)
Jun 08, 2006 269.43 271.10 269.42 269.42 4,157 -0.97(-0.36%)
Jun 07, 2006 274.71 274.71 270.39 270.39 5,300 -2.88(-1.05%)
Jun 06, 2006 279.51 279.52 273.27 273.27 5,196 -8.18(-2.91%)
Jun 05, 2006 283.85 284.81 276.68 281.45 10,392 -1.32(-0.47%)
Jun 02, 2006 279.43 282.89 279.04 282.76 5,819 +3.19(+1.14%)
Jun 01, 2006 271.34 280.06 271.34 279.57 10,080 +7.94(+2.92%)
May 31, 2006 258.83 272.26 258.83 271.63 23,695 +13.81(+5.36%)
May 30, 2006 254.02 257.86 254.02 257.82 15,069 +2.84(+1.11%)
May 26, 2006 254.99 256.19 254.64 254.99 9,041 -0.15(-0.06%)
May 25, 2006 255.19 259.80 247.31 255.14 21,616 -0.57(-0.22%)
May 24, 2006 261.72 263.28 254.02 255.71 18,083 -5.49(-2.10%)
May 23, 2006 262.81 263.55 261.20 261.20 2,390 -1.61(-0.61%)
May 22, 2006 266.53 266.53 262.22 262.81 3,325 -4.69(-1.75%)
May 19, 2006 267.49 269.22 267.49 267.49 4,364 +0.00(+0.00%)
May 18, 2006 268.46 269.42 267.49 267.49 1,870 -1.44(-0.54%)
May 17, 2006 268.46 271.01 267.49 268.94 3,429 -0.85(-0.31%)
May 16, 2006 268.94 271.34 268.63 269.78 6,131 +0.32(+0.12%)
May 15, 2006 269.90 270.86 268.46 269.47 4,780 -0.43(-0.16%)
May 12, 2006 269.66 271.20 269.42 269.90 7,171 -0.48(-0.18%)
May 11, 2006 267.98 270.38 267.49 270.38 8,002 +0.96(+0.36%)
May 10, 2006 271.34 271.34 268.46 269.42 16,212 -2.74(-1.01%)
May 09, 2006 275.19 275.19 271.82 272.16 4,988 -3.35(-1.22%)
May 08, 2006 274.71 276.15 274.71 275.51 4,261 +0.80(+0.29%)
May 05, 2006 275.19 275.19 271.10 274.71 3,637 -1.44(-0.52%)
May 04, 2006 275.19 276.96 273.28 276.15 8,418 +0.48(+0.17%)
May 03, 2006 277.12 277.12 274.71 275.67 6,547 -2.40(-0.86%)
May 02, 2006 277.60 278.08 276.15 278.08 5,196 -0.72(-0.26%)
May 01, 2006 276.15 280.94 276.10 278.80 12,990 +3.61(+1.31%)
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%)
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.