Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Assurant (NY: AIZ )

191.70 -3.37 (-1.73%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 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 (%)
Jan 31, 2024 168.58 168.71 165.88 165.93 412,270 -2.11(-1.26%)
Jan 30, 2024 167.32 169.00 166.91 168.04 434,986 +0.75(+0.45%)
Jan 29, 2024 167.96 168.28 166.48 167.29 450,642 -1.33(-0.79%)
Jan 26, 2024 169.35 169.92 168.02 168.63 290,632 -0.64(-0.38%)
Jan 25, 2024 168.45 169.42 167.81 169.27 314,953 +1.72(+1.03%)
Jan 24, 2024 167.88 168.14 166.62 167.55 351,591 +0.43(+0.26%)
Jan 23, 2024 166.57 167.98 166.57 167.12 268,229 +0.35(+0.21%)
Jan 22, 2024 165.87 166.94 164.79 166.77 462,255 +0.97(+0.58%)
Jan 19, 2024 165.97 165.97 164.35 165.80 248,976 +1.22(+0.74%)
Jan 18, 2024 163.43 165.00 162.31 164.58 251,394 +0.44(+0.27%)
Jan 17, 2024 162.97 166.03 162.94 164.13 281,340 +1.62(+1.00%)
Jan 16, 2024 162.65 163.64 161.44 162.51 358,165 -0.15(-0.09%)
Jan 12, 2024 164.07 165.19 161.84 162.66 293,288 -1.94(-1.18%)
Jan 11, 2024 160.70 164.72 160.62 164.60 468,436 +3.26(+2.02%)
Jan 10, 2024 161.38 162.19 160.82 161.34 317,901 -0.83(-0.51%)
Jan 09, 2024 163.06 163.79 160.97 162.17 290,290 -1.84(-1.12%)
Jan 08, 2024 166.57 167.01 163.22 164.00 457,982 -2.06(-1.24%)
Jan 05, 2024 167.14 168.47 165.90 166.06 547,812 -0.99(-0.59%)
Jan 04, 2024 168.61 170.09 166.76 167.05 249,474 -0.90(-0.54%)
Jan 03, 2024 168.24 171.52 167.69 167.95 390,945 +0.13(+0.08%)
Jan 02, 2024 166.46 168.24 166.13 167.82 265,560 +1.35(+0.81%)
Dec 29, 2023 165.43 166.72 164.98 166.46 304,618 +0.43(+0.26%)
Dec 28, 2023 164.17 166.20 164.17 166.04 231,275 +1.67(+1.02%)
Dec 27, 2023 163.36 165.43 163.36 164.37 379,402 +0.06(+0.04%)
Dec 26, 2023 164.64 164.85 163.09 164.31 253,778 +0.37(+0.22%)
Dec 22, 2023 163.57 164.88 163.35 163.94 239,675 +0.75(+0.46%)
Dec 21, 2023 162.03 163.74 161.47 163.19 290,348 +1.10(+0.68%)
Dec 20, 2023 164.33 165.94 162.04 162.10 432,975 -3.29(-1.99%)
Dec 19, 2023 163.53 165.72 163.53 165.39 387,194 +1.74(+1.06%)
Dec 18, 2023 162.34 163.94 161.67 163.65 381,077 +2.32(+1.44%)
Dec 15, 2023 161.01 162.21 159.47 161.33 1,538,568 -1.00(-0.61%)
Dec 14, 2023 168.56 169.05 162.28 162.32 628,943 -5.04(-3.01%)
Dec 13, 2023 167.81 168.21 166.51 167.36 372,118 -0.66(-0.39%)
Dec 12, 2023 166.28 168.75 165.66 168.03 295,698 +1.60(+0.96%)
Dec 11, 2023 166.16 167.54 165.21 166.42 452,147 +0.76(+0.46%)
Dec 08, 2023 165.92 166.27 164.98 165.66 268,183 +0.00(+0.00%)
Dec 07, 2023 168.16 168.16 165.16 165.66 326,669 -2.17(-1.29%)
Dec 06, 2023 169.11 170.87 167.31 167.84 349,270 -1.47(-0.87%)
Dec 05, 2023 169.32 170.21 168.51 169.31 394,289 -0.06(-0.04%)
Dec 04, 2023 165.72 169.52 165.72 169.37 369,615 +3.09(+1.86%)
Dec 01, 2023 165.38 167.00 165.29 166.28 417,953 +0.28(+0.17%)
Nov 30, 2023 161.62 166.03 161.62 166.00 1,148,995 +4.17(+2.58%)
Nov 29, 2023 161.40 162.80 161.40 161.83 403,201 -0.21(-0.13%)
Nov 28, 2023 166.16 166.92 161.94 162.04 408,396 -4.32(-2.60%)
Nov 27, 2023 163.51 166.41 163.21 166.35 381,728 +2.55(+1.56%)
Nov 24, 2023 162.58 163.81 161.27 163.81 160,697 +2.55(+1.58%)
Nov 22, 2023 161.70 161.94 160.44 161.26 308,834 -0.84(-0.52%)
Nov 21, 2023 159.83 163.37 159.76 162.09 588,011 +2.71(+1.70%)
Nov 20, 2023 158.37 159.87 157.93 159.38 456,596 +0.74(+0.47%)
Nov 17, 2023 157.72 158.70 157.53 158.64 291,916 +1.32(+0.84%)
Nov 16, 2023 157.79 158.15 156.71 157.32 383,184 +0.12(+0.08%)
Nov 15, 2023 159.00 159.70 157.14 157.21 489,820 -3.20(-1.99%)
Nov 14, 2023 159.83 160.82 158.65 160.40 390,272 +0.77(+0.48%)
Nov 13, 2023 160.46 161.43 159.37 159.63 212,038 -0.76(-0.47%)
Nov 10, 2023 160.82 161.46 158.87 160.39 263,205 +1.80(+1.13%)
Nov 09, 2023 157.30 159.26 156.08 158.59 464,405 +1.67(+1.07%)
Nov 08, 2023 158.42 159.07 155.70 156.92 439,852 +0.35(+0.23%)
Nov 07, 2023 158.45 159.17 156.23 156.56 595,713 -2.39(-1.50%)
Nov 06, 2023 160.81 161.53 157.80 158.96 377,348 -1.87(-1.16%)
Nov 03, 2023 162.04 162.34 159.75 160.82 676,312 -0.29(-0.18%)
Nov 02, 2023 162.27 163.43 158.58 161.11 707,371 -2.65(-1.62%)
Nov 01, 2023 156.14 165.06 155.34 163.76 1,101,817 +17.29(+11.81%)
Oct 31, 2023 144.30 146.65 144.03 146.46 438,393 +2.43(+1.69%)
Oct 30, 2023 144.14 145.54 143.99 144.03 466,294 +0.38(+0.27%)
Oct 27, 2023 145.81 146.04 143.10 143.65 371,592 -2.63(-1.80%)
Oct 26, 2023 147.13 148.53 146.13 146.28 331,956 -0.29(-0.19%)
Oct 25, 2023 144.78 147.87 144.78 146.56 410,677 +2.12(+1.46%)
Oct 24, 2023 144.00 145.16 143.21 144.45 293,651 +1.41(+0.98%)
Oct 23, 2023 143.65 144.37 142.37 143.04 298,715 -0.55(-0.38%)
Oct 20, 2023 147.40 147.40 142.25 143.59 304,434 -3.04(-2.07%)
Oct 19, 2023 149.19 149.89 146.43 146.63 239,591 -3.10(-2.07%)
Oct 18, 2023 150.54 150.62 149.37 149.73 232,191 -1.45(-0.96%)
Oct 17, 2023 147.24 151.38 147.24 151.18 303,614 +3.78(+2.56%)
Oct 16, 2023 146.60 148.58 146.60 147.40 290,136 +1.69(+1.16%)
Oct 13, 2023 145.52 146.45 144.80 145.71 200,027 +1.06(+0.73%)
Oct 12, 2023 144.56 144.87 142.62 144.64 196,976 +0.25(+0.17%)
Oct 11, 2023 143.79 144.95 143.40 144.40 238,382 +0.85(+0.59%)
Oct 10, 2023 143.60 144.17 143.00 143.55 224,350 +0.34(+0.24%)
Oct 09, 2023 142.79 143.85 142.52 143.21 261,744 +0.05(+0.03%)
Oct 06, 2023 143.26 144.42 142.27 143.16 313,056 -0.44(-0.31%)
Oct 05, 2023 142.25 144.67 142.18 143.60 357,231 +1.50(+1.06%)
Oct 04, 2023 140.71 143.15 139.69 142.10 343,577 +1.21(+0.86%)
Oct 03, 2023 142.37 142.37 139.92 140.89 253,815 -1.16(-0.82%)
Oct 02, 2023 141.08 142.31 139.51 142.05 520,899 +0.82(+0.58%)
Sep 29, 2023 142.13 143.12 141.15 141.23 277,515 -0.70(-0.49%)
Sep 28, 2023 143.91 144.38 141.59 141.93 277,628 -1.45(-1.01%)
Sep 27, 2023 143.96 144.39 141.43 143.38 417,939 -0.47(-0.33%)
Sep 26, 2023 144.98 146.11 143.85 143.85 451,691 -1.42(-0.97%)
Sep 25, 2023 142.48 145.58 145.16 145.26 426,637 +2.62(+1.83%)
Sep 22, 2023 141.28 143.46 141.17 142.65 381,114 +1.95(+1.38%)
Sep 21, 2023 139.12 141.08 138.99 140.70 366,450 +1.32(+0.95%)
Sep 20, 2023 138.88 140.37 138.88 139.38 193,307 +0.95(+0.69%)
Sep 19, 2023 138.05 139.00 137.89 138.43 210,158 +0.44(+0.32%)
Sep 18, 2023 136.41 138.31 135.25 137.98 236,346 +1.60(+1.18%)
Sep 15, 2023 137.65 138.25 135.46 136.38 1,137,903 -2.09(-1.51%)
Sep 14, 2023 137.97 138.87 137.35 138.48 290,098 +1.91(+1.40%)
Sep 13, 2023 139.12 139.12 136.01 136.57 238,826 -2.16(-1.56%)
Sep 12, 2023 137.35 139.64 137.14 138.73 236,983 +1.53(+1.11%)
Sep 11, 2023 136.44 138.26 136.44 137.21 220,708 +1.11(+0.82%)
Sep 08, 2023 135.74 136.82 134.64 136.10 259,386 +0.76(+0.56%)
Sep 07, 2023 136.09 136.99 134.83 135.34 446,169 -0.38(-0.28%)
Sep 06, 2023 136.06 136.34 134.83 135.72 341,651 -0.33(-0.25%)
Sep 05, 2023 137.32 138.99 136.02 136.06 330,304 -1.67(-1.21%)
Sep 01, 2023 137.86 138.94 137.67 137.73 236,584 +0.68(+0.50%)
Aug 31, 2023 137.32 137.33 135.75 137.05 426,447 +0.33(+0.24%)
Aug 30, 2023 137.11 138.00 136.40 136.72 232,023 -0.39(-0.29%)
Aug 29, 2023 136.44 137.20 133.92 137.11 247,617 +0.92(+0.67%)
Aug 28, 2023 136.69 137.47 134.84 136.19 394,865 -0.27(-0.19%)
Aug 25, 2023 137.86 138.46 135.99 136.46 230,339 -0.93(-0.68%)
Aug 24, 2023 136.03 137.89 135.95 137.39 236,262 +1.18(+0.87%)
Aug 23, 2023 136.42 137.42 135.62 136.21 381,807 +0.22(+0.16%)
Aug 22, 2023 138.22 139.07 135.30 136.00 225,720 -2.53(-1.82%)
Aug 21, 2023 137.82 139.69 137.82 138.52 417,952 +0.80(+0.58%)
Aug 18, 2023 138.30 139.44 137.60 137.72 277,678 -1.25(-0.90%)
Aug 17, 2023 139.18 139.65 138.68 138.97 321,002 +0.22(+0.15%)
Aug 16, 2023 137.63 139.22 137.35 138.75 209,485 +0.79(+0.57%)
Aug 15, 2023 138.85 138.92 137.28 137.96 190,259 -2.23(-1.59%)
Aug 14, 2023 139.97 140.87 138.85 140.19 303,776 +0.09(+0.06%)
Aug 11, 2023 137.87 140.20 137.87 140.10 173,976 +2.02(+1.46%)
Aug 10, 2023 138.26 139.31 137.05 138.09 244,206 +0.30(+0.22%)
Aug 09, 2023 139.62 139.73 137.53 137.79 303,633 -2.26(-1.61%)
Aug 08, 2023 138.06 140.26 137.42 140.05 278,994 +0.97(+0.70%)
Aug 07, 2023 139.43 141.03 138.79 139.08 267,235 +0.31(+0.23%)
Aug 04, 2023 139.55 142.09 138.34 138.76 320,345 +0.09(+0.06%)
Aug 03, 2023 139.44 140.24 136.26 138.68 581,309 -1.05(-0.75%)
Aug 02, 2023 137.02 141.14 132.12 139.72 971,102 +7.56(+5.72%)
Aug 01, 2023 131.47 132.58 130.50 132.17 470,894 +0.52(+0.39%)
Jul 31, 2023 131.12 132.29 130.30 131.65 331,790 +1.21(+0.93%)
Jul 28, 2023 133.96 135.32 130.00 130.44 552,506 -1.44(-1.09%)
Jul 27, 2023 130.06 132.18 129.81 131.87 464,494 +2.12(+1.64%)
Jul 26, 2023 127.09 129.80 127.09 129.75 216,515 +2.89(+2.28%)
Jul 25, 2023 127.45 128.31 126.78 126.86 244,850 -0.87(-0.68%)
Jul 24, 2023 127.01 128.49 126.36 127.73 265,554 +0.95(+0.75%)
Jul 21, 2023 127.22 127.23 125.69 126.78 316,553 +0.07(+0.05%)
Jul 20, 2023 126.13 126.81 124.51 126.72 377,927 +1.43(+1.14%)
Jul 19, 2023 123.53 126.00 123.21 125.29 277,028 +1.50(+1.21%)
Jul 18, 2023 121.91 124.54 121.67 123.79 345,793 +1.79(+1.47%)
Jul 17, 2023 122.15 123.60 121.58 122.00 401,467 -1.28(-1.04%)
Jul 14, 2023 124.97 124.97 122.20 123.28 275,286 -1.60(-1.29%)
Jul 13, 2023 123.56 125.61 123.30 124.89 347,465 +0.56(+0.45%)
Jul 12, 2023 124.98 125.59 124.06 124.33 396,196 +0.49(+0.39%)
Jul 11, 2023 123.43 124.24 122.98 123.84 221,204 +0.48(+0.39%)
Jul 10, 2023 122.66 124.48 122.66 123.36 303,595 +0.18(+0.14%)
Jul 07, 2023 121.63 124.87 121.63 123.18 540,135 +1.17(+0.95%)
Jul 06, 2023 120.66 122.13 119.82 122.02 331,225 +0.44(+0.36%)
Jul 05, 2023 122.21 122.62 120.33 121.58 450,406 -1.59(-1.29%)
Jul 03, 2023 122.39 124.56 121.93 123.16 140,619 +0.12(+0.10%)
Jun 30, 2023 122.48 124.18 122.08 123.05 358,575 +1.17(+0.96%)
Jun 29, 2023 121.54 122.79 121.21 121.87 387,645 +0.36(+0.30%)
Jun 28, 2023 121.84 121.84 118.93 121.51 520,957 -0.81(-0.66%)
Jun 27, 2023 124.10 124.47 122.23 122.32 415,950 -1.35(-1.09%)
Jun 26, 2023 121.55 124.03 120.33 123.67 618,331 +2.49(+2.06%)
Jun 23, 2023 125.76 126.71 120.54 121.18 779,981 -7.31(-5.69%)
Jun 22, 2023 128.59 128.71 127.48 128.49 487,887 -0.06(-0.05%)
Jun 21, 2023 126.04 129.09 125.60 128.55 357,438 +1.89(+1.49%)
Jun 20, 2023 128.50 128.78 126.53 126.66 406,561 -1.99(-1.54%)
Jun 16, 2023 126.60 128.82 126.58 128.64 1,273,797 +2.63(+2.09%)
Jun 15, 2023 125.88 126.62 124.99 126.01 414,568 -2.15(-1.68%)
May 08, 2023 128.36 128.76 127.42 128.16 245,140 +0.69(+0.54%)
May 05, 2023 129.04 131.25 127.23 127.47 413,995 +0.56(+0.45%)
May 04, 2023 127.82 129.70 126.67 126.91 602,411 -1.63(-1.27%)
May 03, 2023 122.90 130.98 121.20 128.53 858,213 +10.91(+9.28%)
May 02, 2023 119.39 119.41 116.06 117.62 563,602 -2.17(-1.81%)
May 01, 2023 119.24 120.62 119.24 119.79 373,970 -0.08(-0.06%)
Apr 28, 2023 117.12 120.78 116.90 119.87 490,731 +3.09(+2.64%)
Apr 27, 2023 114.08 116.93 113.38 116.78 452,013 +3.32(+2.93%)
Apr 26, 2023 112.82 114.39 112.70 113.47 398,270 -0.03(-0.03%)
Apr 25, 2023 113.37 114.18 112.98 113.49 294,704 -0.60(-0.53%)
Apr 24, 2023 114.16 114.73 113.12 114.10 228,533 -0.05(-0.04%)
Apr 21, 2023 113.63 114.46 112.37 114.15 297,603 +0.31(+0.27%)
Apr 20, 2023 115.66 115.87 113.47 113.83 344,787 -1.93(-1.66%)
Apr 19, 2023 113.30 115.78 112.36 115.76 497,943 +1.62(+1.42%)
Apr 18, 2023 115.69 115.88 113.91 114.15 309,948 -1.73(-1.50%)
Apr 17, 2023 113.14 115.95 112.44 115.88 380,641 +2.84(+2.52%)
Apr 14, 2023 115.32 115.68 112.47 113.04 375,166 -2.01(-1.74%)
Apr 13, 2023 113.80 116.18 113.23 115.04 432,262 +0.97(+0.85%)
Apr 12, 2023 116.63 117.36 113.92 114.07 488,197 -2.31(-1.98%)
Apr 11, 2023 116.45 117.72 116.21 116.38 443,273 +0.14(+0.12%)
Apr 10, 2023 115.20 116.50 114.69 116.24 303,837 +1.04(+0.90%)
Apr 06, 2023 116.06 116.37 114.49 115.20 431,535 -0.43(-0.37%)
Apr 05, 2023 113.52 116.00 113.44 115.63 539,154 +1.20(+1.05%)
Apr 04, 2023 115.84 116.18 112.76 114.43 444,450 -1.23(-1.06%)
Apr 03, 2023 116.86 117.88 115.23 115.66 475,366 -1.24(-1.06%)
Mar 31, 2023 116.32 117.40 115.69 116.89 489,162 +1.38(+1.20%)
Mar 30, 2023 115.71 116.44 114.77 115.51 504,281 +0.44(+0.38%)
Mar 29, 2023 114.72 115.46 113.37 115.07 481,737 +2.00(+1.77%)
Mar 28, 2023 110.93 113.25 110.93 113.08 523,231 +1.74(+1.56%)
Mar 27, 2023 111.58 112.64 110.71 111.33 452,207 +1.55(+1.41%)
Mar 24, 2023 107.90 110.11 107.52 109.78 397,729 +0.46(+0.42%)
Mar 23, 2023 110.18 110.88 107.92 109.33 493,983 -1.17(-1.06%)
Mar 22, 2023 113.24 113.84 110.50 110.50 322,422 -2.86(-2.52%)
Mar 21, 2023 113.12 115.60 112.07 113.36 655,309 +5.11(+4.72%)
Mar 20, 2023 103.26 108.69 103.26 108.25 695,868 +6.10(+5.98%)
Mar 17, 2023 107.47 107.47 101.72 102.14 1,311,038 -5.89(-5.45%)
Mar 16, 2023 107.58 108.83 104.05 108.03 890,563 -0.24(-0.23%)
Mar 15, 2023 107.47 108.67 106.86 108.28 487,307 -2.16(-1.96%)
Mar 14, 2023 113.18 114.76 109.41 110.44 477,662 +0.43(+0.39%)
Mar 13, 2023 111.62 111.63 107.55 110.01 585,946 -3.65(-3.21%)
Mar 10, 2023 115.69 115.92 112.23 113.66 504,364 -3.05(-2.61%)
Mar 09, 2023 119.49 119.49 116.33 116.71 475,242 -2.12(-1.79%)
Mar 08, 2023 118.68 119.59 117.84 118.83 423,625 +0.51(+0.43%)
Mar 07, 2023 120.68 120.97 117.65 118.32 296,567 -2.48(-2.06%)
Mar 06, 2023 123.58 123.61 120.14 120.81 431,540 -2.29(-1.86%)
Mar 03, 2023 122.62 123.25 121.98 123.09 266,509 +0.61(+0.50%)
Mar 02, 2023 122.72 123.67 121.74 122.48 348,522 -0.62(-0.51%)
Mar 01, 2023 123.34 124.07 122.20 123.10 277,921 -0.92(-0.74%)
Feb 28, 2023 123.97 125.00 123.47 124.02 382,733 +0.03(+0.02%)
Feb 27, 2023 125.15 126.29 123.63 123.99 401,244 -0.60(-0.48%)
Feb 24, 2023 123.60 125.01 122.70 124.59 301,717 +0.46(+0.37%)
Feb 23, 2023 126.08 127.21 123.12 124.13 483,805 -2.18(-1.73%)
Feb 22, 2023 127.56 127.78 125.96 126.31 420,052 -1.05(-0.83%)
Feb 21, 2023 127.36 127.73 126.07 127.37 334,477 -0.83(-0.65%)
Feb 17, 2023 128.72 129.07 127.61 128.20 251,908 -0.51(-0.40%)
Feb 16, 2023 126.72 129.34 126.72 128.71 268,186 +0.96(+0.75%)
Feb 15, 2023 125.55 127.78 124.75 127.76 507,849 +1.65(+1.31%)
Feb 14, 2023 129.35 129.89 126.09 126.11 305,038 -3.21(-2.49%)
Feb 13, 2023 128.58 130.49 128.15 129.32 499,709 +0.16(+0.12%)
Feb 10, 2023 127.73 129.80 127.47 129.17 513,547 +1.23(+0.96%)
Feb 09, 2023 127.36 130.22 126.82 127.94 600,935 +0.74(+0.59%)
Feb 08, 2023 126.84 128.77 125.28 127.19 855,085 -4.14(-3.16%)
Feb 07, 2023 128.33 131.87 127.35 131.34 507,855 +2.44(+1.89%)
Feb 06, 2023 129.42 129.42 127.87 128.90 280,011 -0.48(-0.37%)
Feb 03, 2023 128.69 129.43 126.73 129.38 308,252 +0.05(+0.04%)
Feb 02, 2023 128.25 130.51 126.28 129.33 479,589 +1.29(+1.01%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.