Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Allianz Se (OP: ALIZF )

312.90 -4.60 (-1.45%)
Streaming Delayed Price Updated: 2:44 PM EDT, Sep 18, 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 (%)
Sep 18, 2024 320.00 326.02 312.90 312.90 53 -4.60(-1.45%)
Sep 16, 2024 317.50 0 -0.50(-0.16%)
Sep 13, 2024 318.00 318.00 318.00 318.00 939 +6.50(+2.09%)
Sep 12, 2024 306.69 311.50 306.69 311.50 3 -0.10(-0.03%)
Sep 11, 2024 311.60 311.60 307.16 311.60 91 +0.14(+0.05%)
Sep 10, 2024 311.60 311.60 311.00 311.46 32 -9.19(-2.87%)
Sep 09, 2024 320.65 320.65 320.65 320.65 1 +7.62(+2.44%)
Sep 06, 2024 313.02 313.02 312.00 313.02 100 +0.02(+0.01%)
Sep 05, 2024 314.96 314.96 312.50 313.00 57 +4.00(+1.29%)
Sep 04, 2024 309.00 309.00 309.00 309.00 8 -1.00(-0.32%)
Sep 03, 2024 310.00 310.00 310.00 310.00 160 -0.25(-0.08%)
Aug 30, 2024 303.52 314.98 303.52 310.25 100 -4.63(-1.47%)
Aug 29, 2024 311.00 314.88 311.00 314.88 85 +3.88(+1.25%)
Aug 28, 2024 315.80 315.80 311.00 311.00 119 +9.73(+3.23%)
Aug 27, 2024 304.91 310.79 301.27 301.27 139 +1.52(+0.51%)
Aug 22, 2024 299.75 0 -1.16(-0.39%)
Aug 21, 2024 298.00 302.50 298.00 300.91 73 +2.48(+0.83%)
Aug 20, 2024 300.00 300.00 298.43 298.43 68 +8.78(+3.03%)
Aug 19, 2024 296.47 296.47 289.65 289.65 67 +9.60(+3.43%)
Aug 14, 2024 280.05 0 +0.01(+0.00%)
Aug 13, 2024 280.04 280.04 280.04 280.04 569 +6.00(+2.19%)
Aug 12, 2024 274.04 274.04 274.04 274.04 128 +8.69(+3.27%)
Aug 05, 2024 265.35 105 -6.75(-2.48%)
Aug 02, 2024 272.10 272.10 272.10 272.10 100 +0.00(+0.00%)
Aug 01, 2024 272.10 281.35 272.10 272.10 76 -10.38(-3.67%)
Jul 31, 2024 282.48 282.48 282.48 282.48 698 +2.22(+0.79%)
Jul 29, 2024 280.26 0 +3.40(+1.23%)
Jul 26, 2024 276.86 276.86 276.86 276.86 100 -3.14(-1.12%)
Jul 25, 2024 280.00 280.00 275.25 280.00 213 +4.75(+1.73%)
Jul 24, 2024 275.25 281.74 275.25 275.25 606 +0.00(+0.00%)
Jul 23, 2024 285.00 285.00 275.25 275.25 514 -9.75(-3.42%)
Jul 19, 2024 285.00 0 +1.02(+0.36%)
Jul 18, 2024 287.83 287.83 283.98 283.98 2 -2.84(-0.99%)
Jul 17, 2024 288.00 288.00 286.82 286.82 23 +8.52(+3.06%)
Jul 16, 2024 293.90 293.90 278.30 278.30 111 -11.83(-4.08%)
Jul 15, 2024 290.13 290.13 290.13 290.13 4 +0.13(+0.04%)
Jul 12, 2024 290.00 290.00 290.00 290.00 150 +9.91(+3.54%)
Jul 11, 2024 280.09 286.50 280.09 280.09 60 -1.84(-0.65%)
Jul 10, 2024 281.96 281.96 281.93 281.93 51 +5.24(+1.89%)
Jul 09, 2024 277.34 277.34 276.69 276.69 208 -7.31(-2.57%)
Jul 08, 2024 282.70 284.00 282.70 284.00 28 +5.87(+2.11%)
Jul 05, 2024 278.13 278.13 278.13 278.13 100 -4.72(-1.67%)
Jul 03, 2024 274.32 282.85 274.32 282.85 100 +3.28(+1.17%)
Jul 02, 2024 271.15 279.57 271.15 279.57 187 -6.93(-2.42%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.