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 (%)
Dec 31, 2003 213.65 214.57 213.61 214.09 4,157 +0.24(+0.11%)
Dec 30, 2003 215.38 215.78 213.61 213.85 9,873 -1.71(-0.79%)
Dec 29, 2003 210.09 215.56 210.09 215.56 12,159 +5.13(+2.44%)
Dec 26, 2003 209.49 210.44 209.37 210.44 3,533 +1.42(+0.68%)
Dec 24, 2003 208.84 209.52 208.83 209.01 1,454 +0.12(+0.06%)
Dec 23, 2003 208.80 210.24 207.84 208.90 118,477 -0.38(-0.18%)
Dec 22, 2003 208.08 209.28 208.08 209.28 38,141 +1.55(+0.75%)
Dec 19, 2003 203.51 207.84 203.51 207.73 13,718 +4.21(+2.07%)
Dec 18, 2003 202.54 203.99 202.54 203.52 12,159 +0.97(+0.48%)
Dec 17, 2003 202.54 202.55 202.06 202.54 22,760 -0.73(-0.36%)
Dec 16, 2003 203.52 203.52 203.28 203.28 6,859 -0.24(-0.12%)
Dec 15, 2003 204.59 204.59 203.51 203.52 2,806 -1.43(-0.70%)
Dec 12, 2003 204.23 204.81 204.23 204.95 20,473 +0.53(+0.26%)
Dec 11, 2003 202.06 204.71 202.06 204.42 14,653 +2.36(+1.17%)
Dec 10, 2003 202.54 202.54 202.06 202.06 7,171 -1.31(-0.64%)
Dec 09, 2003 203.98 203.98 203.27 203.37 5,196 -0.62(-0.30%)
Dec 08, 2003 202.06 203.51 202.06 203.99 4,157 +1.43(+0.71%)
Dec 05, 2003 202.06 203.03 202.06 202.55 2,078 +0.97(+0.48%)
Dec 04, 2003 201.10 202.06 201.10 201.58 3,637 +0.00(+0.00%)
Dec 03, 2003 201.58 201.58 201.58 201.58 3,845 +0.12(+0.06%)
Dec 02, 2003 202.06 202.06 201.25 201.47 7,794 -0.36(-0.18%)
Dec 01, 2003 199.42 201.58 199.42 201.82 6,131 +3.61(+1.82%)
Nov 28, 2003 198.94 199.47 198.22 198.22 2,494 -0.48(-0.24%)
Nov 26, 2003 198.31 198.70 198.28 198.70 5,819 +0.46(+0.23%)
Nov 25, 2003 197.94 198.46 197.93 198.23 3,429 +0.06(+0.03%)
Nov 24, 2003 199.08 199.08 197.97 198.18 6,963 -0.76(-0.38%)
Nov 21, 2003 200.57 200.14 198.94 198.94 2,390 -1.64(-0.82%)
Nov 20, 2003 200.86 200.86 200.86 200.57 2,598 -0.05(-0.02%)
Nov 19, 2003 200.33 200.62 200.33 200.62 1,351 +0.48(+0.24%)
Nov 18, 2003 200.28 200.33 200.14 200.14 4,053 -0.72(-0.36%)
Nov 17, 2003 200.14 200.86 200.14 200.86 4,053 +0.24(+0.12%)
Nov 14, 2003 201.00 201.00 199.90 200.62 12,055 +0.14(+0.07%)
Nov 13, 2003 200.14 200.48 200.14 200.48 6,859 -1.11(-0.55%)
Nov 12, 2003 199.71 201.58 199.71 201.58 7,171 +1.20(+0.60%)
Nov 11, 2003 199.90 200.38 199.42 200.38 1,143 -0.24(-0.12%)
Nov 10, 2003 200.63 200.63 200.25 200.62 7,586 +0.00(+0.00%)
Nov 07, 2003 198.46 200.62 198.22 200.62 3,949 +2.64(+1.33%)
Nov 06, 2003 196.53 197.98 196.53 197.98 12,367 +0.97(+0.49%)
Nov 05, 2003 196.01 197.01 195.96 197.01 4,572 +1.00(+0.51%)
Nov 04, 2003 196.01 196.01 196.01 196.01 1,454 +0.68(+0.35%)
Nov 03, 2003 195.57 195.57 195.33 195.33 2,182 +0.72(+0.37%)
Oct 31, 2003 194.08 194.61 194.08 194.61 2,390 +0.48(+0.25%)
Oct 30, 2003 194.37 194.37 194.12 194.12 9,873 +0.24(+0.12%)
Oct 29, 2003 193.21 193.88 193.21 193.88 2,598 +0.20(+0.10%)
Oct 28, 2003 195.57 195.57 192.44 193.68 17,044 -1.90(-0.97%)
Oct 27, 2003 198.31 198.31 195.57 195.58 11,432 -3.18(-1.60%)
Oct 24, 2003 198.70 199.39 198.70 198.75 6,235 -0.70(-0.35%)
Oct 23, 2003 199.66 199.66 199.42 199.46 727 -0.68(-0.34%)
Oct 22, 2003 201.34 201.34 200.14 200.14 1,870 -1.42(-0.71%)
Oct 21, 2003 200.62 201.56 200.62 201.56 4,053 +1.30(+0.65%)
Oct 20, 2003 200.24 200.26 200.19 200.26 2,182 +0.03(+0.01%)
Oct 17, 2003 200.10 201.10 200.14 200.24 3,741 +0.13(+0.07%)
Oct 16, 2003 197.73 200.09 197.73 200.10 3,221 +2.85(+1.44%)
Oct 15, 2003 197.25 197.73 197.25 197.25 33,984 +0.00(+0.00%)
Oct 14, 2003 195.91 197.25 195.91 197.25 4,884 +0.24(+0.12%)
Oct 13, 2003 195.33 197.01 195.33 197.01 3,533 +0.72(+0.37%)
Oct 10, 2003 196.29 196.77 196.29 196.29 2,702 +0.72(+0.37%)
Oct 09, 2003 196.43 196.43 195.57 195.57 1,662 -0.73(-0.37%)
Oct 08, 2003 196.83 196.83 196.83 196.30 1,351 -1.01(-0.51%)
Oct 07, 2003 196.77 197.31 195.81 197.31 8,522 +0.06(+0.03%)
Oct 06, 2003 197.49 197.49 196.44 197.25 8,522 -0.19(-0.10%)
Oct 03, 2003 197.01 197.73 196.78 197.44 9,353 +1.64(+0.84%)
Oct 02, 2003 191.24 195.81 191.24 195.81 51,859 +4.86(+2.54%)
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.