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 (%)
Mar 31, 2023 105.77 107.03 105.66 106.58 1,976,516 +1.65(+1.58%)
Mar 30, 2023 106.04 106.19 103.88 104.93 1,376,637 -0.59(-0.56%)
Mar 29, 2023 103.48 105.66 102.97 105.52 2,353,245 +3.23(+3.16%)
Mar 28, 2023 102.23 103.23 101.62 102.28 1,648,119 -0.62(-0.61%)
Mar 27, 2023 103.46 103.88 102.04 102.91 1,841,700 +1.35(+1.33%)
Mar 24, 2023 100.33 101.59 99.26 101.56 3,007,780 +0.01(+0.01%)
Mar 23, 2023 104.30 104.52 101.22 101.55 2,224,584 -2.84(-2.72%)
Mar 22, 2023 108.03 108.71 104.37 104.39 1,929,984 -3.86(-3.56%)
Mar 21, 2023 106.94 109.71 106.21 108.25 2,679,220 +3.21(+3.06%)
Mar 20, 2023 101.76 105.94 101.76 105.03 3,108,835 +3.93(+3.89%)
Mar 17, 2023 106.55 106.78 100.34 101.10 9,723,147 -6.72(-6.24%)
Mar 16, 2023 106.07 108.43 104.60 107.82 2,836,141 +1.43(+1.35%)
Mar 15, 2023 106.92 107.51 103.75 106.39 2,938,540 -3.61(-3.28%)
Mar 14, 2023 112.64 113.51 108.62 110.00 2,613,465 +0.17(+0.16%)
Mar 13, 2023 111.53 112.69 109.46 109.82 3,335,280 -3.87(-3.40%)
Mar 10, 2023 114.15 116.09 113.19 113.69 2,058,232 -1.16(-1.01%)
Mar 09, 2023 117.81 117.85 113.92 114.84 1,717,255 -2.89(-2.45%)
Mar 08, 2023 120.42 120.42 116.54 117.73 1,897,218 -2.10(-1.75%)
Mar 07, 2023 122.84 122.84 119.80 119.83 1,270,464 -2.91(-2.37%)
Mar 06, 2023 123.59 124.55 122.45 122.73 1,426,332 -0.51(-0.41%)
Mar 03, 2023 121.57 123.24 120.78 123.24 1,655,524 +1.78(+1.47%)
Mar 02, 2023 122.05 122.14 120.67 121.46 1,798,665 -1.28(-1.04%)
Mar 01, 2023 123.26 123.84 122.02 122.74 1,748,250 -1.13(-0.91%)
Feb 28, 2023 124.17 124.55 122.77 123.87 2,092,826 -0.16(-0.13%)
Feb 27, 2023 126.13 126.64 123.58 124.03 1,921,107 -1.68(-1.34%)
Feb 24, 2023 125.25 126.13 124.20 125.71 1,429,501 -0.25(-0.20%)
Feb 23, 2023 127.72 128.43 124.85 125.96 1,380,454 -1.37(-1.07%)
Feb 22, 2023 129.16 129.16 127.17 127.33 1,506,800 -1.08(-0.84%)
Feb 21, 2023 128.41 128.92 126.87 128.41 1,893,236 -0.61(-0.47%)
Feb 17, 2023 130.61 130.82 128.63 129.02 1,528,285 -1.96(-1.50%)
Feb 16, 2023 129.93 132.81 129.67 130.98 1,611,105 -0.05(-0.04%)
Feb 15, 2023 128.43 131.30 128.35 131.03 1,369,512 +2.02(+1.56%)
Feb 14, 2023 130.28 130.80 128.01 129.01 1,336,120 -1.41(-1.08%)
Feb 13, 2023 129.60 131.15 129.49 130.41 1,272,625 +1.05(+0.81%)
Feb 10, 2023 127.62 129.58 127.20 129.36 1,456,795 +1.77(+1.38%)
Feb 09, 2023 131.36 131.68 126.44 127.60 1,928,143 -3.12(-2.39%)
Feb 08, 2023 129.92 132.08 129.79 130.72 1,552,679 +0.11(+0.08%)
Feb 07, 2023 128.69 131.50 128.07 130.61 1,563,068 +1.66(+1.29%)
Feb 06, 2023 125.44 129.01 124.84 128.95 2,338,151 +3.49(+2.78%)
Feb 03, 2023 125.88 126.31 122.71 125.47 1,843,116 -0.53(-0.42%)
Feb 02, 2023 119.42 126.21 117.58 126.00 4,204,197 +3.56(+2.91%)
Feb 01, 2023 121.76 123.10 120.44 122.44 1,877,961 -0.30(-0.24%)
Jan 31, 2023 123.07 123.07 121.34 122.73 1,480,563 +0.45(+0.37%)
Jan 30, 2023 122.24 122.90 121.74 122.28 1,213,385 +0.16(+0.13%)
Jan 27, 2023 122.55 123.35 121.85 122.12 1,125,926 -0.74(-0.60%)
Jan 26, 2023 123.03 123.20 121.92 122.86 1,315,186 -0.02(-0.02%)
Jan 25, 2023 121.05 123.70 120.38 122.88 1,522,311 +1.30(+1.07%)
Jan 24, 2023 119.42 122.07 119.05 121.58 1,939,451 +1.93(+1.61%)
Jan 23, 2023 120.11 121.00 119.25 119.65 2,161,380 -0.39(-0.33%)
Jan 20, 2023 119.47 120.35 117.77 120.04 2,655,021 +0.97(+0.81%)
Jan 19, 2023 120.42 121.48 116.55 119.07 5,117,143 -7.44(-5.88%)
Jan 18, 2023 129.31 129.57 126.03 126.52 1,988,591 -2.95(-2.28%)
Jan 17, 2023 132.65 132.65 128.21 129.47 1,882,462 -3.30(-2.48%)
Jan 13, 2023 130.16 133.11 129.64 132.76 1,259,513 +1.81(+1.39%)
Jan 12, 2023 132.42 132.87 130.79 130.95 1,429,398 -1.11(-0.84%)
Jan 11, 2023 134.12 134.63 131.71 132.06 1,626,141 -2.90(-2.15%)
Jan 10, 2023 134.19 135.80 133.88 134.95 948,015 +1.19(+0.89%)
Jan 09, 2023 135.40 135.72 133.11 133.76 1,605,935 -1.30(-0.96%)
Jan 06, 2023 133.75 135.71 133.07 135.06 1,369,301 +1.94(+1.46%)
Jan 05, 2023 132.09 133.29 131.07 133.12 1,160,632 +0.36(+0.27%)
Jan 04, 2023 131.19 133.31 130.77 132.75 1,534,531 +2.20(+1.68%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.