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: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 34.09 34.38 33.78 33.89 5,764,194 -0.20(-0.59%)
Apr 29, 2008 33.69 34.19 33.56 34.09 5,847,592 +0.34(+1.00%)
Apr 28, 2008 33.51 33.98 33.51 33.75 4,952,362 +0.10(+0.30%)
Apr 25, 2008 33.78 33.86 33.17 33.65 5,387,118 +0.05(+0.16%)
Apr 24, 2008 32.37 33.79 32.37 33.60 8,878,777 +0.87(+2.65%)
Apr 23, 2008 33.65 33.71 32.43 32.73 7,468,438 -0.28(-0.84%)
Apr 22, 2008 33.29 33.38 32.86 33.00 4,640,962 -0.36(-1.07%)
Apr 21, 2008 33.64 33.66 33.19 33.36 4,996,653 -0.40(-1.18%)
Apr 18, 2008 34.05 34.05 33.61 33.76 8,062,283 +0.20(+0.60%)
Apr 17, 2008 33.11 33.72 33.11 33.56 4,413,383 +0.28(+0.83%)
Apr 16, 2008 32.88 33.31 32.77 33.28 5,972,758 +0.61(+1.87%)
Apr 15, 2008 32.33 32.69 32.08 32.67 4,240,795 +0.47(+1.46%)
Apr 14, 2008 32.36 32.38 32.03 32.20 3,856,381 -0.24(-0.73%)
Apr 11, 2008 32.24 32.96 32.24 32.43 4,446,305 -0.26(-0.80%)
Apr 10, 2008 32.52 32.92 32.28 32.69 3,961,301 +0.11(+0.35%)
Apr 09, 2008 32.77 32.94 32.51 32.58 3,676,298 -0.19(-0.57%)
Apr 08, 2008 33.04 33.08 32.67 32.77 3,775,113 -0.51(-1.54%)
Apr 07, 2008 33.33 33.48 32.86 33.28 4,182,079 +0.32(+0.98%)
Apr 04, 2008 33.08 33.34 32.77 32.96 4,934,550 -0.13(-0.41%)
Apr 03, 2008 33.28 33.43 32.93 33.09 4,632,040 -0.44(-1.30%)
Apr 02, 2008 33.46 33.86 33.33 33.53 5,446,598 +0.03(+0.10%)
Apr 01, 2008 32.84 33.57 32.67 33.49 7,248,614 +1.16(+3.58%)
Mar 31, 2008 31.93 32.63 31.93 32.34 4,388,370 +0.33(+1.03%)
Mar 28, 2008 32.44 32.73 31.95 32.01 3,877,225 -0.34(-1.04%)
Mar 27, 2008 33.27 33.28 32.24 32.34 6,504,934 +0.28(+0.88%)
Mar 26, 2008 32.17 32.44 31.99 32.06 4,587,175 -0.35(-1.08%)
Mar 25, 2008 32.18 32.61 31.80 32.41 4,943,117 +0.11(+0.33%)
Mar 24, 2008 32.61 33.17 32.05 32.30 6,683,064 -0.11(-0.33%)
Mar 21, 2008 31.54 32.49 31.30 32.41 7,917,994 +0.00(+0.00%)
Mar 20, 2008 31.54 32.49 31.46 32.41 7,917,994 +1.11(+3.55%)
Mar 19, 2008 32.35 32.80 31.29 31.30 9,930,564 -0.96(-2.96%)
Mar 18, 2008 31.20 32.30 31.16 32.26 9,529,226 +1.33(+4.29%)
Mar 17, 2008 29.98 31.33 29.98 30.93 7,794,853 +0.15(+0.50%)
Mar 14, 2008 31.75 31.83 30.57 30.78 6,953,389 -0.85(-2.68%)
Mar 13, 2008 30.90 31.78 30.74 31.62 8,439,675 +0.20(+0.62%)
Mar 12, 2008 32.56 32.56 31.42 31.43 7,356,704 -1.21(-3.71%)
Mar 11, 2008 32.40 32.80 31.81 32.64 6,499,505 +1.01(+3.19%)
Mar 10, 2008 31.61 32.03 31.37 31.63 7,234,328 -0.01(-0.04%)
Mar 07, 2008 31.31 32.09 31.11 31.64 6,349,890 +0.22(+0.69%)
Mar 06, 2008 31.91 32.05 31.41 31.43 5,244,897 -0.70(-2.18%)
Mar 05, 2008 32.30 32.73 31.81 32.13 6,008,589 -0.13(-0.42%)
Mar 04, 2008 32.12 32.38 31.77 32.26 7,054,608 +0.07(+0.23%)
Mar 03, 2008 31.99 32.30 31.48 32.19 6,865,320 +0.07(+0.23%)
Feb 29, 2008 32.26 32.77 32.01 32.12 7,870,226 -0.57(-1.75%)
Feb 28, 2008 33.10 33.34 32.54 32.69 4,940,602 -0.64(-1.92%)
Feb 27, 2008 32.77 33.62 32.77 33.33 6,979,439 +0.48(+1.45%)
Feb 26, 2008 32.20 33.07 32.20 32.85 5,567,437 +0.43(+1.33%)
Feb 25, 2008 32.01 32.49 31.66 32.42 4,277,162 +0.36(+1.13%)
Feb 22, 2008 31.62 32.05 31.13 32.05 4,600,900 +0.53(+1.69%)
Feb 21, 2008 31.75 31.99 31.50 31.52 3,987,064 -0.18(-0.57%)
Feb 20, 2008 31.19 31.85 30.95 31.70 4,928,654 +0.30(+0.96%)
Feb 19, 2008 31.37 31.62 31.01 31.40 5,402,708 +0.33(+1.06%)
Feb 18, 2008 31.24 31.29 30.72 31.07 0 +0.00(+0.00%)
Feb 15, 2008 31.24 31.29 30.72 31.07 10,951,046 -0.27(-0.86%)
Feb 14, 2008 31.57 32.03 31.07 31.34 9,211,136 -0.28(-0.89%)
Feb 13, 2008 31.31 31.69 30.85 31.62 6,617,231 +0.61(+1.95%)
Feb 12, 2008 30.66 31.31 30.55 31.02 7,941,231 +0.26(+0.83%)
Feb 11, 2008 31.33 31.36 30.48 30.76 7,746,498 -0.57(-1.83%)
Feb 08, 2008 31.97 31.97 31.25 31.33 6,747,326 -0.74(-2.31%)
Feb 07, 2008 31.42 32.34 31.42 32.08 17,003,464 +0.42(+1.34%)
Feb 06, 2008 32.16 32.41 31.48 31.65 8,718,220 -0.36(-1.11%)
Feb 05, 2008 32.55 32.71 32.01 32.01 7,689,925 -0.73(-2.24%)
Feb 04, 2008 33.24 33.24 32.61 32.74 6,061,600 -0.51(-1.54%)
Feb 01, 2008 33.23 33.35 32.66 33.25 8,379,431 +0.13(+0.41%)
Jan 31, 2008 32.13 33.57 31.96 33.12 13,565,936 +0.49(+1.51%)
Jan 30, 2008 34.30 34.33 32.50 32.63 14,562,181 -2.53(-7.20%)
Jan 29, 2008 35.30 35.59 34.85 35.16 8,237,501 -0.11(-0.31%)
Jan 28, 2008 34.05 35.27 33.82 35.26 7,160,769 +1.32(+3.89%)
Jan 25, 2008 35.38 35.38 33.60 33.95 7,473,207 -1.09(-3.11%)
Jan 24, 2008 34.73 35.24 34.03 35.04 9,032,872 +0.52(+1.50%)
Jan 23, 2008 32.14 34.58 31.79 34.52 10,925,626 +1.47(+4.44%)
Jan 22, 2008 31.13 33.39 31.13 33.05 9,656,176 +0.44(+1.36%)
Jan 21, 2008 33.52 33.64 32.09 32.61 0 +0.00(+0.00%)
Jan 18, 2008 33.52 33.64 32.09 32.61 8,631,194 -0.75(-2.26%)
Jan 17, 2008 34.23 34.30 33.25 33.36 8,217,581 -0.91(-2.65%)
Jan 16, 2008 34.32 34.95 33.61 34.27 7,895,099 -0.16(-0.47%)
Jan 15, 2008 34.75 34.92 34.20 34.43 5,286,581 -0.69(-1.97%)
Jan 14, 2008 34.85 35.29 34.66 35.12 4,452,021 +0.48(+1.38%)
Jan 11, 2008 34.60 35.05 34.11 34.65 5,081,318 -0.21(-0.60%)
Jan 10, 2008 34.15 35.45 34.04 34.85 7,531,588 +0.40(+1.15%)
Jan 09, 2008 33.95 34.46 33.73 34.46 6,846,283 +0.48(+1.41%)
Jan 08, 2008 34.50 34.77 33.85 33.98 6,386,974 -0.42(-1.21%)
Jan 07, 2008 34.64 34.73 34.00 34.40 6,625,271 +0.03(+0.08%)
Jan 04, 2008 34.88 34.95 34.21 34.37 6,129,297 +0.03(+0.10%)
Jan 03, 2008 34.46 34.68 34.15 34.34 4,487,275 -0.08(-0.23%)
Jan 02, 2008 35.16 35.28 34.31 34.42 5,591,439 -0.73(-2.07%)
Jan 01, 2008 35.01 35.41 35.00 35.14 0 +0.00(+0.00%)
Dec 31, 2007 35.01 35.41 35.00 35.14 3,924,113 +0.03(+0.08%)
Dec 28, 2007 35.42 35.48 34.88 35.12 3,634,285 +0.11(+0.31%)
Dec 27, 2007 35.41 35.56 35.00 35.01 3,701,009 -0.52(-1.48%)
Dec 26, 2007 35.30 35.62 35.12 35.53 3,706,195 -0.03(-0.08%)
Dec 24, 2007 34.87 35.63 34.87 35.56 2,471,556 +0.65(+1.85%)
Dec 21, 2007 33.99 34.95 33.92 34.91 9,012,514 +1.25(+3.72%)
Dec 20, 2007 34.05 34.21 33.34 33.66 4,982,222 -0.21(-0.62%)
Dec 19, 2007 34.51 34.51 33.58 33.87 7,963,820 -0.70(-2.02%)
Dec 18, 2007 34.77 34.95 34.06 34.57 5,177,791 -0.02(-0.06%)
Dec 17, 2007 34.63 35.15 34.53 34.59 5,588,560 -0.11(-0.33%)
Dec 14, 2007 34.99 35.30 34.69 34.71 4,583,163 -0.51(-1.45%)
Dec 13, 2007 34.92 35.28 34.60 35.22 5,972,614 +0.05(+0.15%)
Dec 12, 2007 36.06 36.06 34.51 35.16 13,046,968 -0.17(-0.49%)
Dec 11, 2007 36.48 37.34 35.26 35.34 8,216,660 -1.11(-3.05%)
Dec 10, 2007 36.24 36.63 35.74 36.45 5,877,576 +1.15(+3.26%)
Dec 07, 2007 35.59 35.82 35.20 35.30 3,671,021 -0.28(-0.78%)
Dec 06, 2007 34.69 35.63 34.69 35.57 4,774,421 +0.73(+2.09%)
Dec 05, 2007 34.36 34.93 34.34 34.85 5,623,667 +0.73(+2.15%)
Dec 04, 2007 34.24 34.65 34.02 34.11 6,272,339 -0.40(-1.17%)
Dec 03, 2007 34.11 34.65 33.82 34.52 5,723,897 +0.12(+0.35%)
Nov 30, 2007 34.84 35.24 34.18 34.40 8,515,032 -0.10(-0.29%)
Nov 29, 2007 34.67 34.67 34.01 34.50 5,018,278 -0.36(-1.02%)
Nov 28, 2007 34.15 35.00 34.10 34.85 9,946,030 +0.69(+2.01%)
Nov 27, 2007 33.48 34.53 33.24 34.17 9,856,874 +0.93(+2.79%)
Nov 26, 2007 33.71 33.87 33.17 33.24 9,169,901 -0.46(-1.38%)
Nov 23, 2007 33.32 33.93 33.14 33.70 3,493,472 +0.59(+1.77%)
Nov 21, 2007 33.86 33.91 32.90 33.12 10,337,710 -1.09(-3.19%)
Nov 20, 2007 34.59 34.88 33.88 34.21 10,653,723 -0.24(-0.70%)
Nov 19, 2007 35.26 35.26 34.34 34.45 8,237,822 -0.97(-2.74%)
Nov 16, 2007 36.33 36.76 35.02 35.42 8,752,830 -0.38(-1.07%)
Nov 15, 2007 36.30 36.74 35.60 35.80 7,789,460 -0.50(-1.37%)
Nov 14, 2007 36.99 37.18 36.23 36.30 5,454,532 -0.48(-1.30%)
Nov 13, 2007 36.15 36.83 35.94 36.78 4,692,835 +1.00(+2.78%)
Nov 12, 2007 35.56 36.65 35.56 35.78 4,944,013 +0.03(+0.09%)
Nov 09, 2007 34.92 36.36 34.69 35.75 7,062,118 +0.43(+1.22%)
Nov 08, 2007 34.37 35.36 34.31 35.32 9,962,370 +1.12(+3.27%)
Nov 07, 2007 34.99 34.99 34.15 34.20 8,849,879 -0.30(-0.88%)
Nov 06, 2007 34.16 34.53 33.90 34.50 5,564,261 +0.37(+1.08%)
Nov 05, 2007 33.82 34.69 33.82 34.13 7,624,804 -0.35(-1.01%)
Nov 02, 2007 34.67 34.75 33.79 34.48 12,061,708 -0.15(-0.45%)
Nov 01, 2007 34.91 34.99 34.52 34.64 7,385,823 -0.62(-1.76%)
Oct 31, 2007 34.84 35.59 34.79 35.26 9,590,602 +0.48(+1.39%)
Oct 30, 2007 34.85 35.32 34.77 34.77 5,707,605 -0.27(-0.77%)
Oct 29, 2007 35.33 35.48 34.95 35.04 5,878,815 -0.24(-0.67%)
Oct 26, 2007 35.63 35.93 34.98 35.28 6,585,801 +0.05(+0.15%)
Oct 25, 2007 35.73 35.93 34.87 35.22 6,739,386 -0.44(-1.25%)
Oct 24, 2007 35.84 35.84 34.52 35.67 9,489,986 -0.24(-0.66%)
Oct 23, 2007 36.76 36.81 35.71 35.90 7,955,335 -0.73(-2.00%)
Oct 22, 2007 36.41 36.98 36.16 36.64 5,754,420 -0.03(-0.07%)
Oct 19, 2007 37.07 37.12 36.35 36.66 12,917,327 -0.71(-1.91%)
Oct 18, 2007 37.85 38.05 36.88 37.38 12,515,296 -1.37(-3.53%)
Oct 17, 2007 39.05 39.07 38.23 38.74 5,111,638 +0.04(+0.10%)
Oct 16, 2007 39.23 39.24 38.60 38.70 4,927,498 -0.71(-1.79%)
Oct 15, 2007 39.66 39.85 39.13 39.41 4,606,479 -0.16(-0.41%)
Oct 12, 2007 39.29 39.77 39.24 39.57 3,272,484 +0.34(+0.86%)
Oct 11, 2007 39.50 39.66 39.09 39.23 3,427,922 -0.14(-0.36%)
Oct 10, 2007 39.46 39.70 39.25 39.38 3,239,174 -0.21(-0.53%)
Oct 09, 2007 39.49 39.61 39.23 39.58 3,834,249 +0.28(+0.70%)
Oct 08, 2007 39.29 39.53 39.15 39.31 2,972,648 -0.28(-0.71%)
Oct 05, 2007 39.62 39.85 39.46 39.59 3,468,198 +0.26(+0.67%)
Oct 04, 2007 39.39 39.58 39.27 39.33 2,670,405 +0.13(+0.33%)
Oct 03, 2007 39.13 39.47 39.03 39.20 3,034,673 -0.03(-0.07%)
Oct 02, 2007 39.42 39.77 39.12 39.23 3,830,087 -0.03(-0.09%)
Oct 01, 2007 38.62 39.38 38.61 39.26 6,111,554 +0.78(+2.03%)
Sep 28, 2007 37.86 38.75 37.78 38.48 7,396,375 +0.57(+1.51%)
Sep 27, 2007 37.55 38.00 37.50 37.91 3,428,665 +0.43(+1.15%)
Sep 26, 2007 37.44 37.83 37.29 37.48 4,298,241 +0.23(+0.61%)
Sep 25, 2007 37.14 37.39 37.01 37.25 4,416,322 -0.03(-0.07%)
Sep 24, 2007 37.60 37.69 37.13 37.28 4,617,031 -0.32(-0.86%)
Sep 21, 2007 37.66 37.98 37.37 37.60 10,043,893 +0.00(+0.00%)
Sep 20, 2007 37.94 38.21 37.58 37.60 8,361,253 -0.34(-0.90%)
Sep 19, 2007 38.00 38.20 37.75 37.94 6,024,010 +0.32(+0.84%)
Sep 18, 2007 36.99 37.77 36.82 37.63 6,562,170 +0.88(+2.40%)
Sep 17, 2007 36.79 36.83 36.39 36.74 4,235,969 -0.10(-0.27%)
Sep 14, 2007 36.73 36.91 36.59 36.85 2,959,174 -0.03(-0.09%)
Sep 13, 2007 36.89 37.01 36.57 36.88 3,427,476 +0.23(+0.62%)
Sep 12, 2007 36.39 36.91 36.25 36.65 5,360,874 +0.26(+0.70%)
Sep 11, 2007 36.15 36.57 36.13 36.39 4,753,315 +0.46(+1.27%)
Sep 10, 2007 36.37 36.52 35.78 35.94 4,857,052 -0.33(-0.91%)
Sep 07, 2007 36.44 36.64 35.93 36.27 5,984,336 -0.47(-1.28%)
Sep 06, 2007 36.87 37.13 36.35 36.74 4,754,950 -0.13(-0.35%)
Sep 05, 2007 36.99 37.06 36.70 36.87 4,132,678 -0.35(-0.94%)
Sep 04, 2007 36.84 37.41 36.62 37.22 4,250,682 +0.38(+1.02%)
Aug 31, 2007 36.90 37.05 36.50 36.84 5,396,543 +0.35(+0.96%)
Aug 30, 2007 36.96 36.81 36.35 36.49 5,333,974 -0.47(-1.27%)
Aug 29, 2007 36.81 36.97 36.28 36.96 4,715,120 +0.15(+0.40%)
Aug 28, 2007 37.64 37.71 36.72 36.81 5,783,698 -1.06(-2.79%)
Aug 27, 2007 38.11 38.25 37.87 37.87 2,907,751 -0.39(-1.02%)
Aug 24, 2007 37.83 38.30 37.65 38.26 3,666,160 +0.59(+1.55%)
Aug 23, 2007 38.10 38.29 37.51 37.67 4,046,032 -0.30(-0.80%)
Aug 22, 2007 37.59 38.18 37.28 37.98 5,131,108 +0.90(+2.43%)
Aug 21, 2007 36.99 37.58 36.84 37.07 3,572,826 -0.16(-0.43%)
Aug 20, 2007 37.96 38.02 36.75 37.24 5,220,577 -0.72(-1.90%)
Aug 17, 2007 38.06 38.86 36.99 37.96 9,907,014 +1.04(+2.81%)
Aug 16, 2007 34.89 37.31 34.89 36.92 8,916,758 +1.47(+4.16%)
Aug 15, 2007 35.35 36.37 35.27 35.45 7,665,049 +0.21(+0.59%)
Aug 14, 2007 35.28 36.10 34.96 35.24 6,592,340 +0.05(+0.13%)
Aug 13, 2007 35.05 35.86 35.08 35.19 6,948,137 +0.14(+0.40%)
Aug 10, 2007 34.44 35.47 33.81 35.05 10,496,441 +0.62(+1.80%)
Aug 09, 2007 35.53 36.34 34.42 34.43 9,232,873 -1.99(-5.47%)
Aug 08, 2007 36.61 36.86 35.87 36.42 8,429,433 -0.09(-0.26%)
Aug 07, 2007 36.26 36.93 35.93 36.52 8,144,528 +0.00(+0.00%)
Aug 06, 2007 34.79 36.52 34.28 36.52 11,359,329 +1.61(+4.61%)
Aug 03, 2007 35.23 36.19 34.78 34.91 10,112,555 -1.28(-3.53%)
Aug 02, 2007 36.67 37.26 35.81 36.19 10,280,942 +0.17(+0.47%)
Aug 01, 2007 35.66 36.13 34.42 36.02 12,164,303 +0.26(+0.71%)
Jul 31, 2007 37.01 37.44 35.71 35.76 12,589,309 -0.83(-2.26%)
Jul 30, 2007 36.10 36.81 35.85 36.59 10,681,919 +0.59(+1.64%)
Jul 27, 2007 37.18 37.20 35.79 36.00 14,012,643 -1.07(-2.89%)
Jul 26, 2007 37.48 37.71 36.77 37.07 14,642,800 -0.61(-1.62%)
Jul 25, 2007 37.92 38.01 37.36 37.68 10,515,842 +0.13(+0.36%)
Jul 24, 2007 38.59 38.62 37.32 37.55 10,249,701 -1.16(-3.01%)
Jul 23, 2007 38.90 39.06 38.66 38.71 7,026,162 +0.11(+0.28%)
Jul 20, 2007 39.77 39.77 38.52 38.60 14,075,532 -1.17(-2.94%)
Jul 19, 2007 40.64 40.70 39.70 39.77 10,767,673 -0.98(-2.39%)
Jul 18, 2007 40.47 40.88 40.30 40.75 6,235,503 +0.09(+0.23%)
Jul 17, 2007 40.73 40.78 40.42 40.65 4,556,691 -0.23(-0.56%)
Jul 16, 2007 40.93 41.08 40.81 40.88 3,038,091 -0.20(-0.47%)
Jul 13, 2007 40.71 41.19 40.60 41.08 4,775,057 -0.26(-0.62%)
Jul 12, 2007 41.04 41.60 40.90 41.33 4,846,852 +0.32(+0.79%)
Jul 11, 2007 41.01 41.17 40.79 41.01 3,936,351 +0.01(+0.03%)
Jul 10, 2007 41.25 41.43 40.98 41.00 5,238,823 -0.49(-1.18%)
Jul 09, 2007 41.58 41.80 41.45 41.49 3,943,039 -0.09(-0.21%)
Jul 06, 2007 41.50 41.64 41.34 41.58 2,652,571 -0.02(-0.05%)
Jul 05, 2007 41.85 41.93 41.42 41.60 3,688,304 -0.18(-0.43%)
Jul 03, 2007 41.72 42.02 41.68 41.78 2,797,624 +0.24(+0.57%)
Jul 02, 2007 41.62 41.82 41.45 41.54 4,706,149 +0.15(+0.37%)
Jun 29, 2007 41.45 41.78 41.17 41.39 4,645,863 +0.07(+0.18%)
Jun 28, 2007 40.81 41.59 40.57 41.31 7,192,022 +0.55(+1.34%)
Jun 27, 2007 40.74 40.94 40.52 40.77 4,685,352 -0.26(-0.62%)
Jun 26, 2007 41.12 41.34 40.94 41.02 6,067,711 -0.10(-0.25%)
Jun 25, 2007 41.30 41.64 40.95 41.12 4,467,601 -0.04(-0.10%)
Jun 22, 2007 41.28 41.37 41.00 41.17 6,323,715 -0.28(-0.67%)
Jun 21, 2007 41.13 41.60 40.91 41.44 4,737,015 +0.31(+0.75%)
Jun 20, 2007 41.83 42.27 41.07 41.13 5,149,239 -0.70(-1.67%)
Jun 19, 2007 41.44 41.94 41.43 41.83 5,058,878 +0.37(+0.89%)
Jun 18, 2007 41.43 41.72 41.38 41.46 3,375,756 +0.16(+0.39%)
Jun 15, 2007 41.50 41.64 41.28 41.30 5,777,308 -0.09(-0.23%)
Jun 14, 2007 41.38 41.59 41.31 41.39 3,162,486 +0.02(+0.05%)
Jun 13, 2007 40.94 41.40 40.85 41.37 4,077,689 +0.57(+1.38%)
Jun 12, 2007 41.08 41.33 40.79 40.81 5,215,227 -0.32(-0.79%)
Jun 11, 2007 40.80 41.30 40.71 41.13 4,546,997 +0.19(+0.46%)
Jun 08, 2007 40.78 41.02 40.57 40.94 4,859,876 +0.20(+0.50%)
Jun 07, 2007 41.08 41.45 40.69 40.74 6,224,296 -0.46(-1.11%)
Jun 06, 2007 41.25 41.31 41.18 41.20 3,360,299 -0.07(-0.18%)
Jun 05, 2007 41.43 41.52 41.21 41.27 5,067,647 -0.23(-0.55%)
Jun 04, 2007 41.21 41.52 41.21 41.50 3,813,145 +0.07(+0.16%)
Jun 01, 2007 41.39 41.47 41.22 41.43 5,601,193 +0.05(+0.13%)
May 31, 2007 41.53 41.72 41.24 41.38 5,862,466 -0.13(-0.31%)
May 30, 2007 41.12 41.52 41.06 41.51 4,147,717 +0.06(+0.15%)
May 29, 2007 41.49 41.53 41.33 41.45 3,331,767 +0.13(+0.33%)
May 25, 2007 41.43 41.56 41.19 41.31 3,921,238 -0.07(-0.18%)
May 24, 2007 41.66 42.03 41.32 41.39 5,163,804 -0.44(-1.06%)
May 23, 2007 41.68 42.03 41.62 41.83 6,415,751 +0.17(+0.40%)
May 22, 2007 42.12 42.12 41.45 41.66 5,457,002 -0.46(-1.10%)
May 21, 2007 42.38 42.39 42.12 42.13 3,932,189 -0.09(-0.22%)
May 18, 2007 42.02 42.25 41.92 42.22 4,159,501 +0.18(+0.42%)
May 17, 2007 42.09 42.27 42.01 42.05 2,530,702 -0.15(-0.37%)
May 16, 2007 42.16 42.44 42.09 42.20 4,264,355 +0.04(+0.10%)
May 15, 2007 42.39 42.52 42.11 42.16 4,393,804 -0.13(-0.32%)
May 14, 2007 42.79 42.86 42.19 42.30 5,662,038 -0.40(-0.93%)
May 11, 2007 42.67 42.88 42.55 42.69 4,009,621 +0.17(+0.40%)
May 10, 2007 42.63 42.73 42.50 42.52 3,710,597 -0.18(-0.43%)
May 09, 2007 42.36 42.71 42.29 42.71 3,577,644 +0.13(+0.30%)
May 08, 2007 42.43 42.65 42.40 42.58 2,196,307 -0.04(-0.09%)
May 07, 2007 42.38 42.65 42.33 42.62 2,125,118 +0.34(+0.80%)
May 04, 2007 42.59 42.61 42.07 42.28 3,567,639 -0.12(-0.29%)
May 03, 2007 42.40 42.51 42.19 42.40 3,192,042 +0.11(+0.27%)
May 02, 2007 42.03 42.44 41.92 42.29 4,681,681 +0.26(+0.62%)
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.