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 29, 2006 361.65 368.00 357.04 363.60 12,000 +2.90(+0.80%)
Dec 28, 2006 365.50 366.45 360.00 360.70 7,600 -3.30(-0.91%)
Dec 27, 2006 364.25 365.00 363.00 364.00 19,700 +1.52(+0.42%)
Dec 26, 2006 361.97 364.00 360.50 362.48 7,000 +2.48(+0.69%)
Dec 22, 2006 364.00 364.97 352.25 360.00 12,700 -2.20(-0.61%)
Dec 21, 2006 361.80 365.50 359.00 362.20 13,100 +1.20(+0.33%)
Dec 20, 2006 359.50 367.00 359.50 361.00 10,400 +1.90(+0.53%)
Dec 19, 2006 356.75 359.79 355.01 359.10 11,700 +3.10(+0.87%)
Dec 18, 2006 352.50 356.74 352.50 356.00 24,000 +4.70(+1.34%)
Dec 15, 2006 348.08 351.30 347.00 351.30 17,800 +2.30(+0.66%)
Dec 14, 2006 349.50 351.99 348.00 349.00 9,300 -1.00(-0.29%)
Dec 13, 2006 349.56 350.00 347.76 350.00 3,700 -0.49(-0.14%)
Dec 12, 2006 350.00 353.98 348.32 350.49 15,000 +0.46(+0.13%)
Dec 11, 2006 350.88 354.49 349.00 350.03 3,200 -0.85(-0.24%)
Dec 08, 2006 347.30 351.07 347.02 350.88 8,800 +2.68(+0.77%)
Dec 07, 2006 352.00 353.98 344.00 348.20 13,800 -4.10(-1.16%)
Dec 06, 2006 347.99 353.75 347.99 352.30 11,000 +5.19(+1.50%)
Dec 05, 2006 347.07 350.50 347.07 347.11 10,600 +0.94(+0.27%)
Dec 04, 2006 343.80 346.17 342.00 346.17 10,000 +2.37(+0.69%)
Dec 01, 2006 342.66 343.80 340.75 343.80 12,000 +1.20(+0.35%)
Nov 30, 2006 340.38 342.60 337.00 342.60 17,500 +3.10(+0.91%)
Nov 29, 2006 339.00 342.00 338.40 339.50 14,100 +1.82(+0.54%)
Nov 28, 2006 335.00 340.61 335.00 337.68 8,600 +1.88(+0.56%)
Nov 27, 2006 335.40 337.97 334.74 335.80 23,700 +0.80(+0.24%)
Nov 24, 2006 334.50 335.00 331.25 335.00 1,400 +0.64(+0.19%)
Nov 22, 2006 334.75 336.00 334.36 334.36 5,800 +0.36(+0.11%)
Nov 21, 2006 335.00 336.50 331.99 334.00 7,600 +0.50(+0.15%)
Nov 20, 2006 332.00 334.48 330.00 333.50 8,000 +1.00(+0.30%)
Nov 17, 2006 331.50 333.00 331.05 332.50 14,800 +1.00(+0.30%)
Nov 16, 2006 330.50 331.99 329.75 331.50 14,000 +1.00(+0.30%)
Nov 15, 2006 329.50 331.91 328.00 330.50 21,500 +1.50(+0.46%)
Nov 14, 2006 326.86 330.00 326.50 329.00 5,700 +2.18(+0.67%)
Nov 13, 2006 326.12 329.71 324.47 326.82 13,900 +1.57(+0.48%)
Nov 10, 2006 327.38 329.50 324.50 325.25 34,300 -1.25(-0.38%)
Nov 09, 2006 326.61 330.16 323.50 326.50 6,300 +0.80(+0.25%)
Nov 08, 2006 328.00 333.22 323.00 325.70 100,600 -2.30(-0.70%)
Nov 07, 2006 324.00 328.12 315.02 328.00 160,400 +6.50(+2.02%)
Nov 06, 2006 315.00 324.99 314.98 321.50 200,600 +8.42(+2.69%)
Nov 03, 2006 308.78 313.99 308.78 313.08 16,700 +5.26(+1.71%)
Nov 02, 2006 308.46 309.76 306.01 307.82 32,900 +0.32(+0.10%)
Nov 01, 2006 311.00 317.00 305.00 307.50 38,200 +1.75(+0.57%)
Oct 31, 2006 306.96 308.00 304.99 305.75 10,000 -0.25(-0.08%)
Oct 30, 2006 303.60 307.50 303.60 306.00 2,600 +1.50(+0.49%)
Oct 27, 2006 305.20 306.00 304.00 304.50 11,300 -0.75(-0.25%)
Oct 26, 2006 305.00 305.95 304.00 305.25 15,400 +0.25(+0.08%)
Oct 25, 2006 300.00 305.00 299.00 305.00 19,600 +5.75(+1.92%)
Oct 24, 2006 297.12 299.25 294.00 299.25 6,100 +2.09(+0.70%)
Oct 23, 2006 299.50 300.00 297.00 297.16 6,300 -1.54(-0.52%)
Oct 20, 2006 299.99 299.99 297.50 298.70 7,900 +1.84(+0.62%)
Oct 19, 2006 295.00 296.95 294.03 296.86 2,100 +1.11(+0.38%)
Oct 18, 2006 293.75 296.50 292.02 295.75 5,100 +1.83(+0.62%)
Oct 17, 2006 295.50 295.50 292.70 293.92 2,600 -1.58(-0.53%)
Oct 16, 2006 295.00 296.00 291.01 295.50 4,700 +0.50(+0.17%)
Oct 13, 2006 294.00 295.50 292.50 295.00 6,900 +1.80(+0.61%)
Oct 12, 2006 295.00 297.50 293.00 293.20 11,400 -0.90(-0.31%)
Oct 11, 2006 296.00 299.75 294.08 294.10 11,000 -1.88(-0.64%)
Oct 10, 2006 290.00 296.00 290.00 295.98 11,900 +6.38(+2.20%)
Oct 09, 2006 289.00 292.83 289.00 289.60 2,500 +1.10(+0.38%)
Oct 06, 2006 290.00 290.75 287.90 288.50 13,700 -2.50(-0.86%)
Oct 05, 2006 289.75 291.00 289.00 291.00 5,900 +0.50(+0.17%)
Oct 04, 2006 290.00 290.75 289.00 290.50 11,300 +0.75(+0.26%)
Oct 03, 2006 288.00 291.50 287.76 289.75 5,600 +0.75(+0.26%)
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.