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:

Allstate Corp (NY: ALL )

173.01 +3.17 (+1.87%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 33.03 33.31 32.87 32.94 2,677,067 -0.08(-0.24%)
Feb 26, 2004 32.78 33.06 32.61 33.02 2,675,404 +0.16(+0.48%)
Feb 25, 2004 33.11 33.13 32.77 32.86 3,169,813 -0.30(-0.91%)
Feb 24, 2004 33.21 33.27 33.03 33.16 3,870,214 -0.22(-0.67%)
Feb 23, 2004 33.62 33.66 33.18 33.39 2,830,418 -0.22(-0.64%)
Feb 20, 2004 33.71 33.71 33.31 33.60 3,711,322 +0.07(+0.22%)
Feb 19, 2004 33.78 33.81 33.41 33.53 2,461,239 -0.01(-0.04%)
Feb 18, 2004 33.73 33.80 33.44 33.55 1,693,374 -0.13(-0.39%)
Feb 17, 2004 33.75 33.93 33.56 33.68 2,626,227 -0.06(-0.17%)
Feb 13, 2004 33.64 34.07 33.55 33.73 3,630,006 +0.12(+0.34%)
Feb 12, 2004 33.78 33.83 33.39 33.62 2,249,567 -0.34(-1.00%)
Feb 11, 2004 33.58 33.98 33.46 33.96 3,534,836 +0.29(+0.86%)
Feb 10, 2004 33.46 33.80 33.45 33.67 3,969,262 +0.24(+0.71%)
Feb 09, 2004 33.28 33.68 33.17 33.43 3,352,256 -0.14(-0.43%)
Feb 06, 2004 32.83 33.58 32.77 33.57 4,850,166 +0.83(+2.54%)
Feb 05, 2004 32.56 32.85 32.34 32.74 5,698,932 +0.41(+1.27%)
Feb 04, 2004 32.80 32.80 32.27 32.33 4,011,652 -0.47(-1.43%)
Feb 03, 2004 33.03 33.15 32.69 32.80 3,473,745 -0.35(-1.05%)
Feb 02, 2004 32.82 33.22 32.81 33.15 3,382,455 +0.33(+1.01%)
Jan 30, 2004 32.36 32.87 32.26 32.82 2,854,106 +0.45(+1.41%)
Jan 29, 2004 32.63 32.85 32.21 32.36 3,365,139 -0.15(-0.47%)
Jan 28, 2004 32.63 33.05 32.48 32.51 2,980,306 -0.11(-0.33%)
Jan 27, 2004 32.77 32.88 32.48 32.62 2,721,811 -0.32(-0.99%)
Jan 26, 2004 32.56 32.98 32.55 32.95 3,757,729 +0.54(+1.67%)
Jan 23, 2004 32.48 32.72 32.11 32.40 1,854,899 -0.06(-0.20%)
Jan 22, 2004 32.62 32.63 32.21 32.47 2,664,461 -0.13(-0.40%)
Jan 21, 2004 32.48 32.66 32.25 32.60 5,570,793 +0.74(+2.31%)
Jan 20, 2004 32.16 32.16 31.69 31.86 3,915,375 -0.40(-1.25%)
Jan 16, 2004 32.20 32.30 31.91 32.27 4,050,717 +0.06(+0.20%)
Jan 15, 2004 32.21 32.41 32.05 32.20 2,081,809 +0.00(+0.00%)
Jan 14, 2004 31.94 32.37 31.83 32.20 2,730,677 +0.24(+0.75%)
Jan 13, 2004 32.00 32.15 31.71 31.96 2,120,320 -0.04(-0.11%)
Jan 12, 2004 31.76 32.10 31.69 32.00 2,764,617 +0.22(+0.70%)
Jan 09, 2004 31.55 31.95 31.53 31.78 4,340,104 +0.46(+1.48%)
Jan 08, 2004 31.26 31.36 31.08 31.31 2,788,305 +0.23(+0.74%)
Jan 07, 2004 30.87 31.13 30.87 31.08 3,785,850 +0.25(+0.82%)
Jan 06, 2004 31.08 31.08 30.72 30.83 3,395,615 -0.23(-0.74%)
Jan 05, 2004 31.40 31.43 30.90 31.06 3,732,655 -0.31(-0.99%)
Jan 02, 2004 31.29 31.68 31.19 31.37 2,885,137 +0.32(+1.02%)
Dec 31, 2003 31.16 31.24 30.90 31.05 2,061,445 -0.01(-0.02%)
Dec 30, 2003 30.86 31.18 30.79 31.06 3,356,411 +0.32(+1.03%)
Dec 29, 2003 30.56 30.75 30.50 30.74 2,217,983 +0.19(+0.61%)
Dec 26, 2003 30.55 30.65 30.50 30.56 747,362 +0.04(+0.14%)
Dec 24, 2003 30.50 30.61 30.33 30.51 968,731 +0.12(+0.38%)
Dec 23, 2003 30.68 30.69 30.28 30.40 3,818,266 -0.18(-0.59%)
Dec 22, 2003 30.54 30.86 30.47 30.58 3,699,131 -0.11(-0.35%)
Dec 19, 2003 30.68 30.72 30.51 30.69 3,633,053 +0.17(+0.57%)
Dec 18, 2003 30.20 30.56 29.99 30.51 3,363,892 +0.41(+1.37%)
Dec 17, 2003 30.19 30.20 30.05 30.10 2,576,910 -0.04(-0.12%)
Dec 16, 2003 30.10 30.16 29.84 30.14 3,881,851 +0.25(+0.85%)
Dec 15, 2003 30.32 30.35 29.86 29.89 2,875,578 -0.36(-1.19%)
Dec 12, 2003 30.23 30.30 29.99 30.25 2,614,036 +0.11(+0.36%)
Dec 11, 2003 29.52 30.26 29.42 30.14 4,951,015 +0.75(+2.55%)
Dec 10, 2003 29.52 29.58 29.34 29.39 2,397,654 -0.10(-0.34%)
Dec 09, 2003 29.68 29.68 29.45 29.49 2,633,569 -0.09(-0.29%)
Dec 08, 2003 29.38 29.66 29.06 29.58 2,068,094 +0.19(+0.64%)
Dec 05, 2003 29.38 29.52 29.27 29.39 1,349,546 -0.01(-0.02%)
Dec 04, 2003 29.17 29.42 29.12 29.39 1,910,172 +0.22(+0.77%)
Dec 03, 2003 29.29 29.47 29.13 29.17 2,305,394 -0.30(-1.00%)
Dec 02, 2003 29.64 29.67 29.34 29.47 2,372,304 -0.16(-0.54%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.