Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Allstate Corp (NY: ALL )

170.07 -2.27 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 139.02 139.58 138.61 139.17 727,574 +0.16(+0.11%)
Dec 28, 2023 137.27 139.06 137.27 139.01 905,690 +1.42(+1.03%)
Dec 27, 2023 136.81 137.62 136.63 137.59 718,508 +0.31(+0.22%)
Dec 26, 2023 136.61 137.89 136.28 137.28 708,868 +0.68(+0.49%)
Dec 22, 2023 135.07 136.89 134.51 136.61 1,234,391 +1.99(+1.48%)
Dec 21, 2023 134.92 135.14 133.40 134.62 1,520,618 -0.22(-0.16%)
Dec 20, 2023 136.69 137.07 134.77 134.84 1,517,457 -2.62(-1.90%)
Dec 19, 2023 137.95 138.06 136.89 137.45 1,748,412 -0.50(-0.36%)
Dec 18, 2023 138.30 138.84 136.91 137.95 1,621,941 -0.31(-0.22%)
Dec 15, 2023 137.31 141.13 137.20 138.26 3,217,622 -0.18(-0.13%)
Dec 14, 2023 143.12 143.26 138.22 138.44 2,550,220 -5.08(-3.54%)
Dec 13, 2023 142.91 143.73 142.24 143.52 1,405,646 -0.01(-0.01%)
Dec 12, 2023 142.18 143.69 141.26 143.53 1,819,961 +1.28(+0.90%)
Dec 11, 2023 140.18 144.15 139.19 142.25 2,462,125 +3.73(+2.69%)
Dec 08, 2023 138.97 139.17 137.76 138.52 810,974 +0.30(+0.22%)
Dec 07, 2023 138.02 139.09 137.22 138.22 1,695,605 +0.53(+0.38%)
Dec 06, 2023 138.02 139.17 137.39 137.69 1,013,917 -0.19(-0.14%)
Dec 05, 2023 137.90 138.87 136.69 137.88 1,513,137 +0.04(+0.03%)
Dec 04, 2023 136.10 138.90 135.78 137.84 1,328,228 +0.95(+0.70%)
Dec 01, 2023 136.15 137.20 135.74 136.89 1,039,486 -0.19(-0.14%)
Nov 30, 2023 134.19 137.19 134.19 137.07 2,589,194 +2.37(+1.76%)
Nov 29, 2023 134.68 135.56 133.83 134.71 1,047,402 -0.05(-0.04%)
Nov 28, 2023 135.70 135.72 134.25 134.76 763,625 -1.03(-0.76%)
Nov 27, 2023 134.78 136.13 134.61 135.79 1,182,216 +0.85(+0.63%)
Nov 24, 2023 134.53 135.29 134.19 134.94 448,711 +0.51(+0.38%)
Nov 22, 2023 133.72 134.95 133.12 134.42 1,047,170 +1.12(+0.84%)
Nov 21, 2023 133.36 134.07 132.74 133.31 1,133,800 +0.32(+0.24%)
Nov 20, 2023 131.58 133.23 131.11 132.99 1,220,518 +0.44(+0.33%)
Nov 17, 2023 133.35 134.02 131.67 132.55 1,139,429 -0.55(-0.42%)
Nov 16, 2023 130.37 133.64 130.03 133.10 2,390,282 +3.14(+2.42%)
Nov 15, 2023 129.95 131.21 129.17 129.96 1,295,246 -0.08(-0.06%)
Nov 14, 2023 128.33 130.69 127.60 130.04 1,104,886 +1.78(+1.39%)
Nov 13, 2023 129.07 129.51 127.59 128.26 1,147,170 -0.46(-0.36%)
Nov 10, 2023 127.92 128.83 126.76 128.72 828,289 +1.31(+1.03%)
Nov 09, 2023 127.87 128.26 127.04 127.41 1,160,793 -0.29(-0.22%)
Nov 08, 2023 127.83 128.19 126.36 127.70 805,616 -0.38(-0.29%)
Nov 07, 2023 128.92 129.02 127.34 128.07 1,369,927 -0.85(-0.66%)
Nov 06, 2023 130.19 130.68 127.88 128.92 1,281,843 -1.20(-0.92%)
Nov 03, 2023 130.55 131.69 129.81 130.12 2,031,464 +0.37(+0.28%)
Nov 02, 2023 133.58 136.30 127.89 129.75 3,736,973 +1.59(+1.24%)
Nov 01, 2023 127.42 128.88 126.03 128.16 3,029,334 +1.60(+1.26%)
Oct 31, 2023 124.09 127.06 124.09 126.56 2,505,728 +2.63(+2.12%)
Oct 30, 2023 122.53 124.03 121.91 123.93 1,789,608 +2.14(+1.76%)
Oct 27, 2023 123.09 123.28 121.03 121.79 2,461,787 -2.29(-1.85%)
Oct 26, 2023 124.05 125.01 123.35 124.08 1,850,737 +0.42(+0.34%)
Oct 25, 2023 123.46 125.39 122.99 123.66 2,026,575 +0.89(+0.72%)
Oct 24, 2023 121.92 122.99 120.97 122.77 2,486,687 +2.43(+2.02%)
Oct 23, 2023 121.03 121.78 120.21 120.34 1,017,398 -1.34(-1.10%)
Oct 20, 2023 123.53 124.24 121.64 121.68 1,530,484 -1.53(-1.24%)
Oct 19, 2023 125.36 127.52 122.92 123.21 1,886,445 -2.64(-2.10%)
Oct 18, 2023 126.56 127.33 125.43 125.85 1,667,921 -0.50(-0.40%)
Oct 17, 2023 123.62 127.67 123.61 126.35 3,433,578 +2.96(+2.40%)
Oct 16, 2023 119.52 126.30 118.14 123.39 4,032,178 +4.54(+3.82%)
Oct 13, 2023 114.22 119.40 114.22 118.85 2,933,377 +6.26(+5.56%)
Oct 12, 2023 113.87 113.87 111.66 112.58 1,139,114 -0.78(-0.69%)
Oct 11, 2023 113.35 114.23 112.62 113.36 952,945 +0.05(+0.04%)
Oct 10, 2023 113.04 114.05 112.55 113.31 1,263,348 +0.54(+0.48%)
Oct 09, 2023 111.37 113.00 111.04 112.77 842,070 +1.01(+0.90%)
Oct 06, 2023 110.81 112.57 110.47 111.76 1,201,945 +0.77(+0.69%)
Oct 05, 2023 110.06 111.45 109.38 110.99 1,027,298 +0.91(+0.83%)
Oct 04, 2023 108.77 110.26 107.67 110.08 1,022,318 +1.52(+1.40%)
Oct 03, 2023 108.94 109.92 107.99 108.56 1,207,579 -0.99(-0.90%)
Oct 02, 2023 109.57 110.11 108.68 109.55 1,354,651 -0.49(-0.45%)
Sep 29, 2023 111.03 111.31 109.89 110.05 1,222,530 -1.07(-0.96%)
Sep 28, 2023 111.77 112.23 110.96 111.11 921,281 -0.52(-0.47%)
Sep 27, 2023 111.37 112.06 110.06 111.64 1,278,509 -0.25(-0.22%)
Sep 26, 2023 113.42 113.95 111.34 111.88 1,262,631 -1.95(-1.71%)
Sep 25, 2023 112.32 114.66 113.63 113.83 2,007,991 +1.14(+1.01%)
Sep 22, 2023 113.00 113.46 112.13 112.69 1,762,695 +0.24(+0.21%)
Sep 21, 2023 112.67 113.65 111.13 112.45 1,959,429 -0.30(-0.26%)
Sep 20, 2023 112.57 114.37 112.00 112.75 2,168,726 +0.76(+0.68%)
Sep 19, 2023 110.14 113.05 109.76 111.99 2,687,524 +2.31(+2.11%)
Sep 18, 2023 107.90 109.99 106.83 109.68 2,167,106 +2.23(+2.08%)
Sep 15, 2023 108.61 108.69 107.33 107.45 2,937,873 -1.75(-1.60%)
Sep 14, 2023 108.42 109.67 107.71 109.19 2,617,360 +1.63(+1.51%)
Sep 13, 2023 108.65 109.14 106.80 107.57 2,477,141 -0.58(-0.54%)
Sep 12, 2023 106.74 108.58 106.53 108.15 1,321,547 +1.69(+1.59%)
Sep 11, 2023 105.73 107.14 105.43 106.46 1,403,940 +1.56(+1.49%)
Sep 08, 2023 106.33 106.43 104.55 104.90 1,728,665 -1.51(-1.42%)
Sep 07, 2023 106.74 107.72 106.18 106.41 1,512,324 -0.20(-0.19%)
Sep 06, 2023 106.00 107.59 105.57 106.61 1,377,165 +0.70(+0.66%)
Sep 05, 2023 108.99 109.20 105.84 105.91 1,462,679 -3.30(-3.02%)
Sep 01, 2023 107.26 109.55 106.82 109.20 1,346,525 +2.72(+2.55%)
Aug 31, 2023 108.39 108.39 106.36 106.49 2,246,404 -1.43(-1.33%)
Aug 30, 2023 104.28 108.12 104.28 107.92 1,878,949 +3.55(+3.40%)
Aug 29, 2023 103.65 104.75 102.86 104.38 1,202,614 +1.12(+1.08%)
Aug 28, 2023 103.37 104.10 102.55 103.26 1,049,353 +0.28(+0.27%)
Aug 25, 2023 103.22 104.56 102.69 102.98 1,242,742 -0.20(-0.19%)
Aug 24, 2023 103.17 104.98 102.94 103.18 1,127,832 -0.27(-0.26%)
Aug 23, 2023 102.97 104.28 102.97 103.45 915,912 +0.49(+0.47%)
Aug 22, 2023 102.91 104.01 102.43 102.97 1,022,806 -0.17(-0.16%)
Aug 21, 2023 103.88 104.38 102.15 103.13 1,580,326 -0.88(-0.85%)
Aug 18, 2023 105.04 106.11 103.89 104.01 1,494,833 -1.68(-1.59%)
Aug 17, 2023 108.31 109.23 105.50 105.70 1,760,571 -1.79(-1.67%)
Aug 16, 2023 104.81 108.39 104.28 107.49 2,316,561 +4.57(+4.44%)
Aug 15, 2023 103.03 103.97 102.50 102.92 1,504,940 -1.79(-1.71%)
Aug 14, 2023 106.75 107.18 104.12 104.71 1,556,077 -2.10(-1.96%)
Aug 11, 2023 108.46 108.84 106.47 106.80 1,394,038 -1.62(-1.49%)
Aug 10, 2023 108.13 110.05 108.13 108.42 1,023,007 +1.07(+0.99%)
Aug 09, 2023 108.01 109.30 107.27 107.35 1,075,612 -0.82(-0.76%)
Aug 08, 2023 107.20 108.81 106.31 108.18 1,462,914 -0.29(-0.27%)
Aug 07, 2023 108.20 109.68 107.75 108.47 924,631 +0.85(+0.79%)
Aug 04, 2023 109.04 109.05 107.25 107.62 1,550,079 -1.46(-1.34%)
Aug 03, 2023 103.78 109.62 103.68 109.08 2,784,447 +4.75(+4.55%)
Aug 02, 2023 109.45 109.93 103.23 104.33 2,903,602 -6.39(-5.77%)
Aug 01, 2023 110.14 111.04 109.25 110.71 1,490,232 +0.34(+0.31%)
Jul 31, 2023 110.35 111.49 109.76 110.37 909,055 +0.22(+0.20%)
Jul 28, 2023 111.52 111.75 109.49 110.15 1,189,934 -0.31(-0.28%)
Jul 27, 2023 110.89 110.89 109.71 110.47 1,111,115 -0.18(-0.16%)
Jul 26, 2023 109.08 111.11 108.19 110.64 1,309,242 +2.44(+2.25%)
Jul 25, 2023 109.46 110.31 107.91 108.20 1,087,104 -1.61(-1.46%)
Jul 24, 2023 108.86 110.71 108.76 109.81 1,161,824 +1.26(+1.16%)
Jul 21, 2023 109.72 110.03 107.98 108.55 1,498,590 -1.14(-1.04%)
Jul 20, 2023 104.66 109.80 104.22 109.68 3,331,240 +6.06(+5.85%)
Jul 19, 2023 101.56 103.86 101.44 103.62 2,783,760 +2.32(+2.29%)
Jul 18, 2023 100.01 102.38 100.01 101.30 1,779,037 +0.99(+0.99%)
Jul 17, 2023 99.22 100.46 98.51 100.31 1,991,784 +1.20(+1.22%)
Jul 14, 2023 102.70 102.70 98.90 99.11 3,537,571 -3.58(-3.48%)
Jul 13, 2023 101.92 104.61 101.78 102.68 3,276,564 -2.71(-2.57%)
Jul 12, 2023 107.43 107.83 104.56 105.39 1,782,186 -1.44(-1.35%)
Jul 11, 2023 104.59 106.92 104.50 106.83 2,045,197 +2.27(+2.17%)
Jul 10, 2023 105.62 106.47 104.26 104.56 1,573,298 -1.49(-1.40%)
Jul 07, 2023 105.76 107.15 105.76 106.05 1,889,268 -0.48(-0.45%)
Jul 06, 2023 107.32 107.50 105.92 106.53 2,162,411 -1.25(-1.16%)
Jul 05, 2023 107.39 107.81 105.91 107.78 2,481,724 -0.46(-0.42%)
Jul 03, 2023 106.74 109.45 106.65 108.24 972,048 +1.44(+1.35%)
Jun 30, 2023 107.37 107.56 106.49 106.80 1,864,080 -0.05(-0.05%)
Jun 29, 2023 106.83 107.19 106.39 106.85 1,446,601 +0.22(+0.21%)
Jun 28, 2023 106.17 106.68 105.20 106.63 2,230,858 +0.22(+0.20%)
Jun 27, 2023 106.86 107.42 106.12 106.41 1,010,820 -0.31(-0.29%)
Jun 26, 2023 105.44 106.77 105.15 106.73 1,728,313 +1.40(+1.33%)
Jun 23, 2023 105.30 105.54 104.41 105.33 3,662,915 -0.46(-0.44%)
Jun 22, 2023 105.99 105.99 104.62 105.79 1,838,786 +0.27(+0.25%)
Jun 21, 2023 105.98 106.36 103.38 105.52 4,124,679 -0.86(-0.81%)
Jun 20, 2023 107.61 107.96 105.86 106.38 3,464,856 -2.51(-2.30%)
Jun 16, 2023 108.72 109.36 107.70 108.89 3,857,853 +0.62(+0.57%)
Jun 15, 2023 108.26 107.32 108.27 3,328,324 -4.59(-4.07%)
May 08, 2023 112.67 113.58 111.89 112.87 1,362,024 +0.38(+0.34%)
May 05, 2023 112.23 114.69 112.23 112.49 2,309,435 +1.66(+1.50%)
May 04, 2023 106.89 111.51 106.43 110.83 3,512,362 +2.45(+2.26%)
May 03, 2023 109.83 109.83 107.91 108.38 3,065,690 -0.87(-0.79%)
May 02, 2023 111.91 112.10 107.46 109.24 2,288,447 -3.37(-3.00%)
May 01, 2023 112.31 113.97 112.16 112.61 1,223,048 +0.10(+0.09%)
Apr 28, 2023 112.53 113.40 112.13 112.52 2,293,122 +0.50(+0.44%)
Apr 27, 2023 110.67 112.47 110.44 112.02 1,188,790 +1.16(+1.04%)
Apr 26, 2023 110.93 112.37 110.26 110.86 1,195,165 -0.83(-0.74%)
Apr 25, 2023 111.97 112.87 111.12 111.69 990,748 -0.96(-0.85%)
Apr 24, 2023 112.61 114.08 112.51 112.65 1,064,217 +0.12(+0.10%)
Apr 21, 2023 113.43 113.79 112.47 112.54 1,547,255 -1.55(-1.36%)
Apr 20, 2023 115.03 119.07 113.81 114.09 3,256,639 +0.84(+0.75%)
Apr 19, 2023 111.56 113.54 110.57 113.25 2,018,967 +2.30(+2.08%)
Apr 18, 2023 111.77 112.19 110.19 110.94 1,909,881 -0.73(-0.65%)
Apr 17, 2023 109.20 111.69 108.30 111.67 2,274,345 +2.68(+2.46%)
Apr 14, 2023 111.09 111.89 108.15 108.99 2,353,511 -1.92(-1.74%)
Apr 13, 2023 110.91 111.64 109.83 110.91 2,973,011 -1.91(-1.70%)
Apr 12, 2023 113.13 114.59 112.41 112.83 1,416,770 -0.02(-0.02%)
Apr 11, 2023 112.52 113.72 111.91 112.85 1,092,825 -0.01(-0.01%)
Apr 10, 2023 112.08 112.95 111.97 112.86 1,018,020 +0.87(+0.77%)
Apr 06, 2023 112.14 113.33 111.58 111.99 1,455,210 +0.33(+0.30%)
Apr 05, 2023 108.56 112.24 108.03 111.66 1,436,864 +1.66(+1.51%)
Apr 04, 2023 111.24 111.76 108.46 110.00 1,462,900 -1.05(-0.95%)
Apr 03, 2023 109.52 112.08 109.06 111.05 2,450,190 +3.34(+3.10%)
Mar 31, 2023 106.89 108.16 106.77 107.71 1,955,894 +1.67(+1.58%)
Mar 30, 2023 107.16 107.31 104.97 106.03 1,362,273 -0.59(-0.56%)
Mar 29, 2023 104.58 106.77 104.05 106.63 2,328,692 +3.27(+3.16%)
Mar 28, 2023 103.31 104.31 102.69 103.36 1,630,923 -0.63(-0.61%)
Mar 27, 2023 104.55 104.97 103.12 103.99 1,822,484 +1.36(+1.33%)
Mar 24, 2023 101.39 102.66 100.31 102.63 2,976,397 +0.01(+0.01%)
Mar 23, 2023 105.40 105.62 102.29 102.62 2,201,374 -2.87(-2.72%)
Mar 22, 2023 109.17 109.85 105.47 105.49 1,909,847 -3.90(-3.56%)
Mar 21, 2023 108.07 110.86 107.33 109.39 2,651,265 +3.25(+3.06%)
Mar 20, 2023 102.84 107.06 102.84 106.14 3,076,399 +3.98(+3.89%)
Mar 17, 2023 107.68 107.91 101.40 102.17 9,621,699 -6.79(-6.24%)
Mar 16, 2023 107.19 109.57 105.70 108.96 2,806,550 +1.45(+1.35%)
Mar 15, 2023 108.05 108.64 104.84 107.51 2,907,880 -3.64(-3.28%)
Mar 14, 2023 113.83 114.70 109.77 111.16 2,586,197 +0.17(+0.16%)
Mar 13, 2023 112.70 113.88 110.61 110.98 3,300,481 -3.91(-3.40%)
Mar 10, 2023 115.36 117.32 114.38 114.89 2,036,757 -1.17(-1.01%)
Mar 09, 2023 119.05 119.09 115.12 116.06 1,699,338 -2.92(-2.45%)
Mar 08, 2023 121.69 121.69 117.77 118.97 1,877,423 -2.12(-1.75%)
Mar 07, 2023 124.13 124.13 121.06 121.09 1,257,208 -2.94(-2.37%)
Mar 06, 2023 124.89 125.86 123.74 124.03 1,411,450 -0.52(-0.41%)
Mar 03, 2023 122.85 124.54 122.05 124.54 1,638,250 +1.80(+1.46%)
Mar 02, 2023 123.34 123.43 121.95 122.74 1,779,898 -1.29(-1.04%)
Mar 01, 2023 124.56 125.14 123.31 124.04 1,730,010 -1.14(-0.91%)
Feb 28, 2023 125.48 125.86 124.06 125.17 2,070,990 -0.16(-0.13%)
Feb 27, 2023 127.46 127.97 124.88 125.34 1,901,063 -1.70(-1.34%)
Feb 24, 2023 126.57 127.46 125.51 127.04 1,414,586 -0.25(-0.20%)
Feb 23, 2023 129.07 129.78 126.17 127.29 1,366,051 -1.38(-1.07%)
Feb 22, 2023 130.52 130.52 128.51 128.67 1,491,079 -1.09(-0.84%)
Feb 21, 2023 129.76 130.28 128.21 129.76 1,873,483 -0.62(-0.47%)
Feb 17, 2023 131.99 132.20 129.98 130.38 1,512,340 -1.98(-1.50%)
Feb 16, 2023 131.30 134.21 131.04 132.36 1,594,295 -0.05(-0.04%)
Feb 15, 2023 129.78 132.69 129.70 132.41 1,355,223 +2.04(+1.56%)
Feb 14, 2023 131.65 132.18 129.36 130.37 1,322,179 -1.42(-1.08%)
Feb 13, 2023 130.97 132.53 130.85 131.79 1,259,347 +1.06(+0.81%)
Feb 10, 2023 128.97 130.95 128.54 130.73 1,441,595 +1.79(+1.39%)
Feb 09, 2023 132.75 133.06 127.77 128.94 1,908,025 -3.16(-2.39%)
Feb 08, 2023 131.29 133.47 131.16 132.10 1,536,479 +0.11(+0.08%)
Feb 07, 2023 130.05 132.89 129.42 131.99 1,546,759 +1.68(+1.29%)
Feb 06, 2023 126.76 130.37 126.16 130.31 2,313,755 +3.52(+2.78%)
Feb 03, 2023 127.20 127.65 124.01 126.79 1,823,885 -0.54(-0.42%)
Feb 02, 2023 120.68 127.54 118.82 127.33 4,160,332 +3.60(+2.91%)
Feb 01, 2023 123.04 124.39 121.71 123.73 1,858,367 -0.30(-0.24%)
Jan 31, 2023 124.36 124.36 122.62 124.03 1,465,116 +0.45(+0.37%)
Jan 30, 2023 123.53 124.20 123.02 123.57 1,200,725 +0.16(+0.13%)
Jan 27, 2023 123.84 124.65 123.13 123.41 1,114,179 -0.74(-0.60%)
Jan 26, 2023 124.33 124.50 123.21 124.15 1,301,464 -0.02(-0.02%)
Jan 25, 2023 122.33 125.00 121.65 124.17 1,506,427 +1.31(+1.07%)
Jan 24, 2023 120.68 123.36 120.30 122.86 1,919,215 +1.95(+1.61%)
Jan 23, 2023 121.37 122.28 120.50 120.91 2,138,829 -0.39(-0.33%)
Jan 20, 2023 120.73 121.62 119.01 121.30 2,627,320 +0.98(+0.81%)
Jan 19, 2023 121.69 122.76 117.78 120.33 5,063,752 -7.52(-5.88%)
Jan 18, 2023 130.67 130.94 127.36 127.85 1,967,843 -2.98(-2.28%)
Jan 17, 2023 134.05 134.05 129.56 130.83 1,862,821 -3.33(-2.48%)
Jan 13, 2023 131.53 134.52 131.01 134.16 1,246,372 +1.83(+1.39%)
Jan 12, 2023 133.82 134.27 132.16 132.33 1,414,485 -1.12(-0.84%)
Jan 11, 2023 135.53 136.05 133.10 133.45 1,609,175 -2.93(-2.15%)
Jan 10, 2023 135.60 137.23 135.29 136.38 938,124 +1.21(+0.89%)
Jan 09, 2023 136.83 137.15 134.51 135.17 1,589,179 -1.31(-0.96%)
Jan 06, 2023 135.16 137.14 134.47 136.48 1,355,014 +1.96(+1.46%)
Jan 05, 2023 133.48 134.69 132.45 134.52 1,148,522 +0.37(+0.27%)
Jan 04, 2023 132.57 134.72 132.15 134.15 1,518,521 +2.22(+1.68%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.