Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Allstate Corp (NY: ALL )

186.52 -2.92 (-1.54%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 132.79 135.76 132.79 135.65 2,616,494 +2.34(+1.76%)
Nov 29, 2023 133.27 134.15 132.43 133.30 1,058,446 -0.05(-0.04%)
Nov 28, 2023 134.28 134.30 132.85 133.35 771,677 -1.02(-0.76%)
Nov 27, 2023 133.37 134.71 133.21 134.37 1,194,681 +0.84(+0.63%)
Nov 24, 2023 133.13 133.88 132.79 133.53 453,442 +0.51(+0.38%)
Nov 22, 2023 132.33 133.54 131.73 133.02 1,058,211 +1.11(+0.84%)
Nov 21, 2023 131.96 132.67 131.36 131.91 1,145,755 +0.31(+0.24%)
Nov 20, 2023 130.21 131.84 129.75 131.60 1,233,387 +0.44(+0.34%)
Nov 17, 2023 131.96 132.62 130.29 131.16 1,151,443 -0.55(-0.42%)
Nov 16, 2023 129.01 132.25 128.68 131.71 2,415,485 +3.11(+2.42%)
Nov 15, 2023 128.59 129.84 127.82 128.60 1,308,903 -0.08(-0.06%)
Nov 14, 2023 126.99 129.32 126.26 128.68 1,116,536 +1.76(+1.39%)
Nov 13, 2023 127.72 128.16 126.26 126.92 1,159,265 -0.46(-0.36%)
Nov 10, 2023 126.59 127.48 125.44 127.38 837,022 +1.30(+1.03%)
Nov 09, 2023 126.54 126.93 125.72 126.08 1,173,032 -0.28(-0.22%)
Nov 08, 2023 126.50 126.85 125.04 126.36 814,110 -0.37(-0.29%)
Nov 07, 2023 127.58 127.67 126.01 126.73 1,384,371 -0.84(-0.66%)
Nov 06, 2023 128.83 129.31 126.55 127.58 1,295,359 -1.18(-0.92%)
Nov 03, 2023 129.19 130.31 128.46 128.76 2,052,884 +0.36(+0.28%)
Nov 02, 2023 132.19 134.88 126.56 128.40 3,776,375 +1.57(+1.24%)
Nov 01, 2023 126.09 127.54 124.71 126.82 3,061,274 +1.58(+1.26%)
Oct 31, 2023 122.80 125.74 122.80 125.24 2,532,147 +2.60(+2.12%)
Oct 30, 2023 121.25 122.74 120.64 122.64 1,808,477 +2.12(+1.76%)
Oct 27, 2023 121.81 121.99 119.77 120.52 2,487,744 -2.27(-1.85%)
Oct 26, 2023 122.76 123.70 122.06 122.79 1,870,251 +0.42(+0.34%)
Oct 25, 2023 122.17 124.09 121.71 122.37 2,047,942 +0.88(+0.72%)
Oct 24, 2023 120.65 121.71 119.71 121.49 2,512,906 +2.40(+2.02%)
Oct 23, 2023 119.77 120.51 118.95 119.08 1,028,125 -1.33(-1.10%)
Oct 20, 2023 122.24 122.94 120.37 120.41 1,546,621 -1.52(-1.24%)
Oct 19, 2023 124.05 126.19 121.63 121.93 1,906,336 -2.61(-2.10%)
Oct 18, 2023 125.24 126.01 124.12 124.54 1,685,507 -0.50(-0.40%)
Oct 17, 2023 122.33 126.33 122.32 125.03 3,469,781 +2.93(+2.40%)
Oct 16, 2023 118.27 124.98 116.91 122.10 4,074,692 +4.50(+3.82%)
Oct 13, 2023 113.03 118.16 113.03 117.61 2,964,306 +6.20(+5.56%)
Oct 12, 2023 112.68 112.68 110.49 111.41 1,151,125 -0.77(-0.69%)
Oct 11, 2023 112.17 113.04 111.45 112.18 962,993 +0.05(+0.04%)
Oct 10, 2023 111.86 112.86 111.37 112.13 1,276,668 +0.54(+0.48%)
Oct 09, 2023 110.21 111.82 109.88 111.59 850,948 +1.00(+0.90%)
Oct 06, 2023 109.65 111.40 109.32 110.60 1,214,618 +0.76(+0.69%)
Oct 05, 2023 108.91 110.28 108.24 109.83 1,038,130 +0.90(+0.83%)
Oct 04, 2023 107.64 109.11 106.55 108.94 1,033,097 +1.51(+1.40%)
Oct 03, 2023 107.80 108.77 106.86 107.43 1,220,312 -0.98(-0.90%)
Oct 02, 2023 108.43 108.97 107.55 108.41 1,368,934 -0.49(-0.45%)
Sep 29, 2023 109.87 110.15 108.74 108.90 1,235,420 -1.05(-0.96%)
Sep 28, 2023 110.61 111.06 109.81 109.95 930,995 -0.52(-0.47%)
Sep 27, 2023 110.21 110.89 108.91 110.47 1,291,990 -0.25(-0.22%)
Sep 26, 2023 112.24 112.76 110.18 110.72 1,275,944 -1.92(-1.71%)
Sep 25, 2023 111.14 113.46 112.44 112.64 2,029,163 +1.12(+1.01%)
Sep 22, 2023 111.82 112.28 110.96 111.52 1,781,281 +0.23(+0.21%)
Sep 21, 2023 111.50 112.46 109.97 111.28 1,980,088 -0.29(-0.26%)
Sep 20, 2023 111.40 113.18 110.83 111.58 2,191,593 +0.75(+0.68%)
Sep 19, 2023 108.99 111.87 108.62 110.82 2,715,861 +2.29(+2.11%)
Sep 18, 2023 106.78 108.84 105.72 108.53 2,189,955 +2.21(+2.08%)
Sep 15, 2023 107.48 107.56 106.21 106.33 2,968,849 -1.73(-1.60%)
Sep 14, 2023 107.29 108.53 106.59 108.06 2,644,956 +1.61(+1.52%)
Sep 13, 2023 107.52 108.00 105.68 106.44 2,503,260 -0.58(-0.54%)
Sep 12, 2023 105.62 107.45 105.42 107.02 1,335,481 +1.67(+1.59%)
Sep 11, 2023 104.62 106.02 104.33 105.35 1,418,743 +1.55(+1.49%)
Sep 08, 2023 105.22 105.32 103.46 103.80 1,746,892 -1.50(-1.42%)
Sep 07, 2023 105.62 106.59 105.08 105.30 1,528,270 -0.20(-0.18%)
Sep 06, 2023 104.90 106.47 104.47 105.50 1,391,686 +0.69(+0.66%)
Sep 05, 2023 107.85 108.07 104.73 104.80 1,478,101 -3.27(-3.02%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.