Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Alleghany Corp (NY: Y )

847.79 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 18, 2022 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 (%)
May 28, 2004 254.66 257.39 254.17 256.43 6,651 +1.41(+0.55%)
May 27, 2004 250.17 255.71 249.21 255.01 20,577 +4.98(+1.99%)
May 26, 2004 247.77 250.17 247.77 250.03 2,494 +2.07(+0.83%)
May 25, 2004 248.29 248.54 247.96 247.96 15,900 -0.33(-0.13%)
May 24, 2004 246.32 249.21 246.32 248.29 18,187 +1.96(+0.80%)
May 21, 2004 249.45 250.90 244.88 246.32 13,406 -2.65(-1.06%)
May 20, 2004 245.36 249.21 245.36 248.97 5,923 +3.61(+1.47%)
May 19, 2004 244.88 245.84 244.88 245.36 5,716 +0.96(+0.39%)
May 18, 2004 244.40 245.12 243.44 244.40 5,196 -0.48(-0.20%)
May 17, 2004 245.84 246.09 244.88 244.88 6,547 -1.88(-0.76%)
May 14, 2004 246.32 246.76 245.04 246.76 8,418 -0.04(-0.02%)
May 13, 2004 245.37 246.81 245.37 246.80 1,558 +1.05(+0.43%)
May 12, 2004 246.57 247.53 245.36 245.75 3,013 -0.34(-0.14%)
May 11, 2004 242.24 246.82 241.85 246.09 6,235 +3.09(+1.27%)
May 10, 2004 251.62 251.62 242.98 243.00 11,535 -9.10(-3.61%)
May 07, 2004 256.51 256.51 251.62 252.10 5,300 -4.42(-1.72%)
May 06, 2004 259.80 259.80 256.51 256.51 4,364 -3.76(-1.45%)
May 05, 2004 260.04 260.31 257.97 260.28 11,120 +0.42(+0.16%)
May 04, 2004 254.26 261.72 254.26 259.85 12,055 +5.59(+2.20%)
May 03, 2004 253.06 254.26 252.82 254.26 5,404 +1.72(+0.68%)
Apr 30, 2004 252.10 253.16 251.62 252.54 3,533 +0.54(+0.21%)
Apr 29, 2004 253.54 254.02 252.00 252.00 6,339 -1.54(-0.61%)
Apr 28, 2004 255.08 255.13 253.06 253.54 4,261 -1.40(-0.55%)
Apr 27, 2004 255.37 255.37 254.50 254.94 5,819 -0.24(-0.09%)
Apr 26, 2004 254.02 255.95 254.02 255.18 13,614 +0.66(+0.26%)
Apr 23, 2004 258.83 258.83 254.03 254.52 5,508 -2.48(-0.97%)
Apr 22, 2004 254.02 257.39 254.02 257.01 5,092 +2.26(+0.89%)
Apr 21, 2004 255.23 255.47 253.06 254.75 7,690 -1.44(-0.56%)
Apr 20, 2004 257.39 259.07 255.95 256.19 8,522 -0.73(-0.28%)
Apr 19, 2004 256.43 258.35 256.43 256.92 3,117 +1.21(+0.47%)
Apr 16, 2004 255.96 255.96 254.75 255.71 4,780 -0.25(-0.10%)
Apr 15, 2004 256.91 256.91 254.99 255.96 11,432 -0.95(-0.37%)
Apr 14, 2004 256.19 257.26 255.95 256.91 11,847 +0.69(+0.27%)
Apr 13, 2004 253.54 257.15 253.54 256.22 14,549 +1.95(+0.77%)
Apr 12, 2004 253.02 254.99 252.58 254.26 9,353 +1.24(+0.49%)
Apr 08, 2004 247.29 253.26 247.29 253.02 6,339 +4.77(+1.92%)
Apr 07, 2004 245.36 248.25 244.40 248.25 4,261 +2.89(+1.18%)
Apr 06, 2004 245.84 246.32 244.40 245.36 4,780 -0.48(-0.20%)
Apr 05, 2004 245.93 245.93 244.88 245.84 5,819 -0.09(-0.04%)
Apr 02, 2004 247.77 247.77 245.27 245.93 12,263 -0.39(-0.16%)
Apr 01, 2004 237.96 247.05 237.48 246.32 16,524 +8.37(+3.52%)
Mar 31, 2004 234.42 240.31 234.42 237.95 8,106 +3.17(+1.35%)
Mar 30, 2004 229.12 235.73 229.12 234.79 4,676 +1.09(+0.47%)
Mar 29, 2004 230.79 233.82 230.79 233.70 5,508 +2.53(+1.09%)
Mar 26, 2004 229.00 231.17 229.00 231.17 4,157 +3.32(+1.46%)
Mar 25, 2004 225.36 227.91 225.36 227.85 4,364 +1.72(+0.76%)
Mar 24, 2004 227.56 227.56 225.16 226.13 5,716 -1.17(-0.51%)
Mar 23, 2004 224.19 227.77 224.19 227.29 9,977 +2.80(+1.25%)
Mar 22, 2004 224.19 224.49 224.05 224.49 7,067 +0.30(+0.13%)
Mar 19, 2004 218.18 224.68 218.18 224.19 6,859 +6.01(+2.76%)
Mar 18, 2004 217.46 218.18 216.54 218.18 8,522 +1.43(+0.66%)
Mar 17, 2004 217.46 217.70 215.78 216.75 13,510 -0.28(-0.13%)
Mar 16, 2004 220.35 220.35 216.50 217.03 15,173 -3.32(-1.51%)
Mar 15, 2004 224.92 224.92 220.35 220.35 6,547 -4.09(-1.82%)
Mar 12, 2004 224.57 224.58 224.44 224.44 3,013 -0.14(-0.06%)
Mar 11, 2004 225.69 225.69 224.44 224.58 3,429 -1.30(-0.58%)
Mar 10, 2004 226.36 226.60 225.88 225.88 2,598 -0.24(-0.11%)
Mar 09, 2004 226.12 226.60 225.17 226.12 6,755 -0.48(-0.21%)
Mar 08, 2004 227.27 227.27 226.60 226.60 6,027 -0.65(-0.28%)
Mar 05, 2004 228.33 228.33 226.12 227.25 3,429 -1.42(-0.62%)
Mar 04, 2004 228.67 228.67 228.63 228.67 935 +0.00(+0.00%)
Mar 03, 2004 229.00 229.00 228.04 228.67 3,533 -0.06(-0.02%)
Mar 02, 2004 227.66 229.97 227.66 228.73 13,094 +1.45(+0.64%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.