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 (%)
Feb 28, 2005 263.64 265.57 262.20 263.64 5,404 +1.00(+0.38%)
Feb 25, 2005 260.76 262.65 260.28 262.64 2,494 +1.41(+0.54%)
Feb 24, 2005 262.68 264.32 258.50 261.24 19,850 -1.93(-0.73%)
Feb 23, 2005 270.86 270.86 260.81 263.16 4,988 -7.70(-2.84%)
Feb 22, 2005 273.62 273.62 270.38 270.86 5,716 -3.72(-1.36%)
Feb 18, 2005 270.38 274.58 269.43 274.58 13,614 +5.12(+1.90%)
Feb 17, 2005 271.34 271.34 269.18 269.47 6,339 -1.88(-0.69%)
Feb 16, 2005 267.25 271.34 267.25 271.34 6,963 +4.09(+1.53%)
Feb 15, 2005 267.49 268.57 266.53 267.25 6,027 -0.24(-0.09%)
Feb 14, 2005 266.53 268.43 266.53 267.49 9,041 +1.93(+0.72%)
Feb 11, 2005 265.57 268.70 264.61 265.57 11,016 +1.45(+0.55%)
Feb 10, 2005 262.68 264.13 262.68 264.12 5,923 +0.47(+0.18%)
Feb 09, 2005 261.96 265.11 261.96 263.64 11,224 +0.05(+0.02%)
Feb 08, 2005 263.16 263.64 261.91 263.60 14,238 +0.05(+0.02%)
Feb 07, 2005 260.76 263.63 260.76 263.55 14,134 +1.83(+0.70%)
Feb 04, 2005 261.00 263.54 261.00 261.72 6,963 +0.24(+0.09%)
Feb 03, 2005 259.31 262.18 259.31 261.48 6,963 +1.59(+0.61%)
Feb 02, 2005 258.83 261.72 258.74 259.89 14,653 +1.84(+0.71%)
Feb 01, 2005 257.35 258.09 256.43 258.06 9,561 +1.67(+0.65%)
Jan 31, 2005 257.15 258.70 254.99 256.39 12,159 -1.48(-0.57%)
Jan 28, 2005 257.87 259.81 257.15 257.87 15,069 +0.00(+0.00%)
Jan 27, 2005 258.83 260.76 257.86 257.87 11,224 +0.00(+0.00%)
Jan 26, 2005 262.68 263.16 257.87 257.87 12,263 -2.65(-1.02%)
Jan 25, 2005 262.92 262.92 256.91 260.52 16,212 -1.68(-0.64%)
Jan 24, 2005 265.57 265.57 261.24 262.20 6,859 -4.04(-1.52%)
Jan 21, 2005 262.20 270.42 262.20 266.24 17,667 +3.32(+1.26%)
Jan 20, 2005 264.61 266.77 260.76 262.92 15,277 -2.04(-0.77%)
Jan 19, 2005 263.64 267.01 263.64 264.96 4,988 +3.22(+1.23%)
Jan 18, 2005 264.61 264.85 261.72 261.74 3,949 -3.93(-1.48%)
Jan 14, 2005 260.28 267.40 260.28 265.67 6,131 +5.87(+2.26%)
Jan 13, 2005 256.67 260.66 255.95 259.80 20,577 +3.42(+1.33%)
Jan 12, 2005 258.83 258.84 254.51 256.38 8,729 -3.42(-1.31%)
Jan 11, 2005 256.91 261.48 256.91 259.80 12,159 +2.02(+0.78%)
Jan 10, 2005 261.72 262.68 257.39 257.77 17,979 -4.91(-1.87%)
Jan 07, 2005 263.63 265.56 258.88 262.68 10,704 +0.01(+0.00%)
Jan 06, 2005 268.46 269.42 260.04 262.67 13,926 -4.83(-1.81%)
Jan 05, 2005 269.90 269.90 265.96 267.50 14,445 -2.40(-0.89%)
Jan 04, 2005 275.62 275.67 266.60 269.90 42,194 -5.20(-1.89%)
Jan 03, 2005 274.47 276.23 274.47 275.10 6,651 +0.62(+0.23%)
Dec 31, 2004 274.23 275.18 273.75 274.47 5,196 +0.82(+0.30%)
Dec 30, 2004 271.82 274.23 271.58 273.65 5,404 +0.63(+0.23%)
Dec 29, 2004 273.27 273.27 271.65 273.03 3,637 +0.72(+0.26%)
Dec 28, 2004 272.70 272.70 271.36 272.31 8,106 -0.39(-0.14%)
Dec 27, 2004 270.81 272.70 270.15 272.70 2,390 +1.36(+0.50%)
Dec 23, 2004 272.31 272.31 270.38 271.34 1,558 -0.96(-0.35%)
Dec 22, 2004 270.86 277.14 270.62 272.31 7,586 +0.95(+0.35%)
Dec 21, 2004 267.49 272.31 267.49 271.35 9,457 +2.55(+0.95%)
Dec 20, 2004 274.23 274.23 267.58 268.80 6,027 -6.39(-2.32%)
Dec 17, 2004 272.79 275.19 271.34 275.19 8,625 +3.37(+1.24%)
Dec 16, 2004 274.23 274.23 268.84 271.82 9,249 -2.40(-0.88%)
Dec 15, 2004 267.25 275.43 265.09 274.23 17,459 +6.25(+2.33%)
Dec 14, 2004 272.12 272.12 261.72 267.98 16,004 -4.33(-1.59%)
Dec 13, 2004 270.38 272.31 269.80 272.31 2,182 +1.44(+0.53%)
Dec 10, 2004 270.86 271.58 268.60 270.86 6,027 +0.96(+0.36%)
Dec 09, 2004 268.21 272.31 263.64 269.90 9,977 +1.92(+0.72%)
Dec 08, 2004 272.31 272.31 267.49 267.98 4,261 -4.81(-1.76%)
Dec 07, 2004 277.12 280.87 271.10 272.79 7,067 -3.85(-1.39%)
Dec 06, 2004 275.19 276.63 273.99 276.63 11,535 +2.41(+0.88%)
Dec 03, 2004 273.27 275.19 271.82 274.23 11,120 +0.96(+0.35%)
Dec 02, 2004 271.82 275.09 269.42 273.27 7,690 +2.40(+0.89%)
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.