Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Assurant (NY: AIZ )

176.08 +1.46 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2002 4.131 4.244 4.094 4.244 25,294 +0.08(+1.80%)
Apr 29, 2002 4.169 4.169 4.169 4.169 2,263 +0.00(+0.00%)
Apr 26, 2002 4.169 4.169 4.169 4.169 1,730 -0.04(-0.89%)
Apr 25, 2002 4.282 4.282 4.199 4.206 168,410 -0.08(-1.75%)
Apr 24, 2002 4.357 4.357 4.244 4.282 16,907 -0.08(-1.72%)
Apr 23, 2002 4.319 4.394 4.319 4.357 79,878 +0.00(+0.00%)
Apr 22, 2002 4.357 4.394 4.334 4.357 23,297 +0.04(+0.87%)
Apr 19, 2002 4.357 4.469 4.289 4.319 19,303 +0.00(+0.00%)
Apr 18, 2002 4.357 4.357 4.289 4.319 4,792 -0.01(-0.17%)
Apr 17, 2002 4.379 4.387 4.319 4.327 3,328 -0.07(-1.54%)
Apr 16, 2002 4.327 4.469 4.327 4.394 4,127 +0.02(+0.34%)
Apr 15, 2002 4.319 4.379 4.319 4.379 9,319 +0.10(+2.28%)
Apr 12, 2002 4.169 4.282 4.154 4.282 17,972 +0.15(+3.64%)
Apr 11, 2002 4.131 4.131 4.131 4.131 0 +0.00(+0.00%)
Apr 10, 2002 4.282 4.282 4.094 4.131 27,691 -0.11(-2.65%)
Apr 09, 2002 4.206 4.244 4.206 4.244 2,396 +0.00(+0.00%)
Apr 08, 2002 4.146 4.432 4.079 4.244 2,276,531 +0.10(+2.36%)
Apr 05, 2002 4.169 4.169 4.146 4.146 798 +0.00(+0.00%)
Apr 04, 2002 4.169 4.206 4.139 4.146 4,260 -0.06(-1.43%)
Apr 03, 2002 4.169 4.282 4.131 4.206 98,250 +0.04(+0.90%)
Apr 02, 2002 4.109 4.266 4.109 4.169 7,189 +0.05(+1.28%)
Apr 01, 2002 4.131 4.266 4.109 4.116 76,816 -0.02(-0.36%)
Mar 29, 2002 4.049 4.206 4.049 4.131 77,348 +0.00(+0.00%)
Mar 28, 2002 4.049 4.206 4.049 4.131 77,348 +0.08(+2.04%)
Mar 27, 2002 4.094 4.282 4.034 4.049 72,689 -0.11(-2.53%)
Mar 26, 2002 4.169 4.229 4.131 4.154 21,966 -0.05(-1.25%)
Mar 25, 2002 4.372 4.477 4.056 4.206 229,516 -0.19(-4.27%)
Mar 22, 2002 4.394 4.432 4.379 4.394 13,046 -0.03(-0.68%)
Mar 21, 2002 4.424 4.432 4.417 4.424 4,260 +0.00(+0.00%)
Mar 20, 2002 4.432 4.469 4.409 4.424 11,182 +0.02(+0.34%)
Mar 19, 2002 4.432 4.469 4.402 4.409 11,981 -0.02(-0.51%)
Mar 18, 2002 4.499 4.499 4.432 4.432 11,449 -0.04(-0.84%)
Mar 15, 2002 4.507 4.507 4.469 4.469 1,397,869 -0.06(-1.33%)
Mar 14, 2002 4.469 4.537 4.469 4.529 85,203 +0.06(+1.34%)
Mar 13, 2002 4.477 4.499 4.432 4.469 115,823 -0.03(-0.67%)
Mar 12, 2002 4.499 4.507 4.492 4.499 11,582 -0.01(-0.17%)
Mar 11, 2002 4.544 4.574 4.507 4.507 79,878 -0.07(-1.48%)
Mar 08, 2002 4.514 4.582 4.507 4.574 31,685 +0.05(+1.16%)
Mar 07, 2002 4.582 4.620 4.522 4.522 266,260 -0.09(-1.95%)
Mar 06, 2002 4.507 4.612 4.507 4.612 20,368 +0.11(+2.33%)
Mar 05, 2002 4.499 4.544 4.499 4.507 7,854 +0.01(+0.17%)
Mar 04, 2002 4.492 4.507 4.492 4.499 16,241 -0.01(-0.17%)
Mar 01, 2002 4.424 4.507 4.424 4.507 14,910 +0.08(+1.70%)
Feb 28, 2002 4.364 4.432 4.357 4.432 332,826 +0.08(+1.72%)
Feb 27, 2002 4.357 4.357 4.304 4.357 8,387 -0.08(-1.69%)
Feb 26, 2002 4.146 4.432 4.131 4.432 20,102 +0.23(+5.36%)
Feb 25, 2002 4.469 4.469 4.206 4.206 50,323 -0.26(-5.88%)
Feb 22, 2002 4.695 4.695 4.334 4.469 46,728 -0.23(-4.80%)
Feb 21, 2002 4.680 4.695 4.642 4.695 20,368 +0.02(+0.32%)
Feb 20, 2002 4.710 4.747 4.657 4.680 18,771 -0.08(-1.74%)
Feb 19, 2002 4.792 4.807 4.732 4.762 8,120 -0.06(-1.25%)
Feb 18, 2002 4.837 4.837 4.807 4.822 665 +0.00(+0.00%)
Feb 15, 2002 4.837 4.837 4.807 4.822 665 -0.02(-0.31%)
Feb 14, 2002 4.845 4.845 4.837 4.837 3,993 +0.02(+0.31%)
Feb 13, 2002 4.770 4.822 4.770 4.822 7,987 +0.05(+1.10%)
Feb 12, 2002 4.800 4.800 4.770 4.770 2,263 +0.01(+0.16%)
Feb 11, 2002 4.657 4.770 4.657 4.762 5,058 +0.08(+1.77%)
Feb 08, 2002 4.717 4.725 4.672 4.680 10,384 -0.02(-0.32%)
Feb 07, 2002 4.807 4.807 4.657 4.695 23,297 -0.14(-2.80%)
Feb 06, 2002 4.830 4.830 4.807 4.830 931 +0.02(+0.31%)
Feb 05, 2002 4.830 4.837 4.770 4.815 10,783 -0.02(-0.31%)
Feb 04, 2002 4.845 4.845 4.732 4.830 3,328 -0.02(-0.31%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.