Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Assurant (NY: AIZ )

165.54 -2.58 (-1.53%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	2.842	2.880	2.768	2.768	3,743	-0.07(-2.63%)
Jul 30, 2002	2.842	2.880	2.842	2.842	6,951	+0.04(+1.33%)
Jul 29, 2002	2.536	2.805	2.468	2.805	15,240	+0.34(+13.64%)
Jul 26, 2002	2.543	2.581	2.468	2.468	9,625	-0.04(-1.49%)
Jul 25, 2002	2.528	2.528	2.431	2.506	12,967	-0.03(-1.18%)
Jul 24, 2002	2.431	2.543	2.431	2.536	41,576	-0.13(-4.78%)
Jul 23, 2002	2.693	2.693	2.663	2.663	2,138	-0.07(-2.47%)
Jul 22, 2002	2.880	2.880	2.730	2.730	4,010	-0.11(-3.95%)
Jul 19, 2002	2.880	2.917	2.842	2.842	7,219	-0.04(-1.30%)
Jul 17, 2002	3.104	3.104	2.880	2.880	17,646	-0.56(-16.30%)
Jul 12, 2002	3.441	3.441	3.441	3.441	1,737	-0.04(-1.08%)
Jul 11, 2002	3.478	3.478	3.478	3.478	401	-0.04(-1.06%)
Jul 10, 2002	3.404	3.553	3.404	3.516	8,555	+0.07(+2.17%)
Jul 09, 2002	3.531	3.531	3.441	3.441	19,117	-0.11(-3.16%)
Jul 08, 2002	3.523	3.553	3.523	3.553	4,010	+0.01(+0.21%)
Jul 05, 2002	3.531	3.576	3.531	3.546	2,272	-0.02(-0.63%)
Jul 04, 2002	3.688	3.740	3.463	3.568	10,828	+0.00(+0.00%)
Jul 03, 2002	3.688	3.740	3.463	3.568	10,828	-0.06(-1.65%)
Jul 02, 2002	3.314	3.665	3.314	3.628	22,860	+0.28(+8.26%)
Jul 01, 2002	3.486	3.553	3.269	3.351	8,154	-0.07(-2.18%)
Jun 28, 2002	3.725	3.725	3.389	3.426	19,250	-0.31(-8.40%)
Jun 27, 2002	3.740	3.778	3.703	3.740	85,157	+0.00(+0.00%)
Jun 26, 2002	3.852	3.852	3.703	3.740	6,550	-0.13(-3.29%)
Jun 25, 2002	3.807	3.957	3.755	3.867	18,448	+0.63(+19.40%)
Jun 21, 2002	2.842	3.306	2.842	3.239	22,592	+0.26(+8.79%)
Jun 20, 2002	2.498	2.992	2.498	2.977	24,063	+0.50(+20.24%)
Jun 19, 2002	2.319	2.528	2.319	2.476	9,892	+0.19(+8.52%)
Jun 18, 2002	2.094	2.311	2.094	2.281	27,271	+0.22(+10.91%)
Jun 17, 2002	2.057	2.169	2.057	2.057	21,790	+0.00(+0.00%)
Jun 14, 2002	1.922	2.057	1.907	2.057	42,244	+0.19(+10.44%)
Jun 12, 2002	1.840	1.863	1.795	1.863	22,191	+0.02(+1.22%)
Jun 11, 2002	2.132	2.132	1.840	1.840	127,669	-0.37(-16.61%)
Jun 10, 2002	2.431	2.431	2.207	2.207	40,105	-0.22(-9.23%)
Jun 07, 2002	2.536	2.543	2.431	2.431	83,954	-0.11(-4.41%)
Jun 06, 2002	2.446	2.626	2.446	2.543	41,041	+0.10(+3.98%)
Jun 05, 2002	2.753	2.753	2.446	2.446	23,261	-0.42(-14.62%)
May 31, 2002	2.992	3.000	2.842	2.865	27,004	-0.28(-8.81%)
May 28, 2002	3.119	3.142	3.082	3.142	4,144	+0.02(+0.72%)
May 27, 2002	3.089	3.157	3.089	3.119	13,903	+0.00(+0.00%)
May 24, 2002	3.089	3.157	3.089	3.119	13,903	+0.02(+0.72%)
May 23, 2002	3.164	3.142	3.037	3.097	7,486	-0.07(-2.13%)
May 22, 2002	3.179	3.187	3.142	3.164	16,042	+0.02(+0.71%)
May 21, 2002	3.239	3.254	3.142	3.142	11,363	-0.10(-3.00%)
May 20, 2002	3.269	3.329	3.239	3.239	34,357	-0.05(-1.59%)
May 17, 2002	3.366	3.366	3.216	3.291	47,324	-0.22(-6.38%)
May 16, 2002	3.703	3.703	3.516	3.516	36,763	-0.15(-4.08%)
May 15, 2002	3.740	3.740	3.620	3.665	34,357	-0.04(-1.01%)
May 14, 2002	3.897	3.897	3.553	3.703	35,025	-0.11(-2.94%)
May 13, 2002	4.062	4.077	3.815	3.815	8,422	-0.25(-6.25%)
May 10, 2002	4.039	4.092	4.039	4.069	10,694	-0.01(-0.37%)
May 09, 2002	4.039	4.099	4.039	4.084	2,005	+0.04(+1.11%)
May 08, 2002	4.039	4.039	4.039	4.039	267	-0.01(-0.37%)
May 07, 2002	4.084	4.092	4.054	4.054	17,512	-0.04(-0.91%)
May 06, 2002	4.114	4.114	4.084	4.092	22,191	-0.02(-0.55%)
May 03, 2002	4.114	4.152	4.077	4.114	6,550	-0.01(-0.36%)
May 02, 2002	4.114	4.159	4.114	4.129	1,871	-0.01(-0.18%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Assurant (NY: AIZ )

Historical Prices