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 )

N/A 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 (%)
Oct 31, 2005 295.00 301.00 293.00 301.00 5,200 +8.50(+2.91%)
Oct 28, 2005 291.00 293.50 289.00 292.50 2,600 +0.05(+0.02%)
Oct 27, 2005 297.00 297.00 291.00 292.45 2,800 -3.82(-1.29%)
Oct 26, 2005 293.00 297.00 293.00 296.27 3,700 +4.27(+1.46%)
Oct 25, 2005 298.00 299.00 290.00 292.00 10,400 -7.00(-2.34%)
Oct 24, 2005 300.00 302.50 298.87 299.00 5,000 -1.00(-0.33%)
Oct 21, 2005 299.00 300.00 298.53 300.00 3,000 +0.01(+0.00%)
Oct 20, 2005 300.50 300.50 299.99 299.99 3,700 -1.00(-0.33%)
Oct 19, 2005 300.00 302.50 300.00 300.99 7,400 +2.29(+0.77%)
Oct 18, 2005 296.50 299.00 296.50 298.70 2,900 +3.20(+1.08%)
Oct 17, 2005 295.00 297.00 294.00 295.50 1,900 -0.78(-0.26%)
Oct 14, 2005 299.00 299.00 294.00 296.28 4,600 -3.72(-1.24%)
Oct 13, 2005 296.88 300.00 296.88 300.00 1,500 +3.91(+1.32%)
Oct 12, 2005 303.00 303.00 295.00 296.09 4,200 -7.91(-2.60%)
Oct 11, 2005 304.00 306.00 303.00 304.00 1,700 +1.00(+0.33%)
Oct 10, 2005 302.00 304.00 301.00 303.00 1,300 +3.00(+1.00%)
Oct 07, 2005 298.50 300.00 297.20 300.00 3,400 +0.90(+0.30%)
Oct 06, 2005 304.40 304.50 299.00 299.10 2,500 -5.15(-1.69%)
Oct 05, 2005 305.00 306.00 303.50 304.25 1,900 -4.37(-1.42%)
Oct 04, 2005 310.00 312.50 306.50 308.62 6,000 -2.48(-0.80%)
Oct 03, 2005 307.00 312.75 305.50 311.10 9,600 +5.10(+1.67%)
Sep 30, 2005 306.00 306.00 303.50 306.00 8,500 -0.25(-0.08%)
Sep 29, 2005 296.00 306.85 296.00 306.25 7,100 +11.25(+3.81%)
Sep 28, 2005 295.50 296.50 292.00 295.00 2,000 +0.22(+0.07%)
Sep 27, 2005 298.50 300.00 292.80 294.78 4,600 -2.22(-0.75%)
Sep 26, 2005 297.50 297.50 296.00 297.00 500 +0.67(+0.23%)
Sep 23, 2005 296.33 297.00 291.00 296.33 3,300 +6.43(+2.22%)
Sep 22, 2005 287.00 289.90 284.00 289.90 8,300 +1.90(+0.66%)
Sep 21, 2005 295.50 295.50 288.00 288.00 2,900 -8.50(-2.87%)
Sep 20, 2005 292.00 297.98 285.00 296.50 6,900 +3.50(+1.19%)
Sep 19, 2005 290.50 294.00 289.00 293.00 3,100 +1.50(+0.51%)
Sep 16, 2005 292.00 292.50 290.00 291.50 2,400 -0.65(-0.22%)
Sep 15, 2005 283.50 292.15 283.50 292.15 5,100 +9.65(+3.42%)
Sep 14, 2005 293.25 293.25 282.50 282.50 8,100 -11.41(-3.88%)
Sep 13, 2005 297.00 297.00 291.70 293.91 7,400 -2.09(-0.71%)
Sep 12, 2005 295.00 296.00 294.67 296.00 3,200 -0.70(-0.24%)
Sep 09, 2005 300.00 300.00 295.95 296.70 2,400 -3.14(-1.05%)
Sep 08, 2005 296.75 299.99 296.75 299.84 5,200 +2.19(+0.74%)
Sep 07, 2005 296.50 298.00 296.00 297.65 3,700 +0.14(+0.05%)
Sep 06, 2005 298.01 299.00 296.00 297.51 2,700 -0.49(-0.16%)
Sep 02, 2005 298.00 298.66 297.00 298.00 3,000 -1.00(-0.33%)
Sep 01, 2005 297.00 299.00 296.50 299.00 5,500 +1.25(+0.42%)
Aug 31, 2005 295.48 297.79 295.25 297.75 3,400 +2.75(+0.93%)
Aug 30, 2005 292.50 296.03 292.50 295.00 4,800 +2.50(+0.85%)
Aug 29, 2005 290.00 292.50 288.13 292.50 3,700 -1.54(-0.52%)
Aug 26, 2005 292.00 295.00 292.00 294.04 2,900 +2.04(+0.70%)
Aug 25, 2005 295.00 295.55 291.00 292.00 8,000 -4.50(-1.52%)
Aug 24, 2005 300.00 300.00 295.10 296.50 5,800 -4.75(-1.58%)
Aug 23, 2005 302.05 302.10 299.45 301.25 3,100 -1.75(-0.58%)
Aug 22, 2005 303.50 304.50 302.50 303.00 1,200 +0.50(+0.17%)
Aug 19, 2005 299.00 303.00 299.00 302.50 2,800 +4.50(+1.51%)
Aug 18, 2005 296.00 298.91 296.00 298.00 1,400 +3.00(+1.02%)
Aug 17, 2005 297.50 299.25 295.00 295.00 7,500 -1.50(-0.51%)
Aug 16, 2005 295.00 298.00 293.50 296.50 10,400 +1.00(+0.34%)
Aug 15, 2005 297.00 297.00 291.00 295.50 7,700 -1.33(-0.45%)
Aug 12, 2005 296.00 296.88 295.00 296.83 1,100 -0.17(-0.06%)
Aug 11, 2005 293.75 297.00 293.75 297.00 1,900 +3.23(+1.10%)
Aug 10, 2005 300.00 301.00 293.77 293.77 15,300 -6.23(-2.08%)
Aug 09, 2005 305.00 305.00 296.25 300.00 9,200 -6.00(-1.96%)
Aug 08, 2005 307.50 307.50 306.00 306.00 800 -0.50(-0.16%)
Aug 05, 2005 306.00 306.50 305.00 306.50 1,800 +1.50(+0.49%)
Aug 04, 2005 308.00 309.99 304.55 305.00 2,300 -2.10(-0.68%)
Aug 03, 2005 309.25 309.50 306.55 307.10 2,600 -1.40(-0.45%)
Aug 02, 2005 304.25 309.00 304.06 308.50 8,100 +3.25(+1.06%)
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.