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, 2011 325.59 327.87 324.61 327.87 10,164 +2.65(+0.81%)
Feb 25, 2011 325.70 327.13 324.31 325.23 8,236 +1.28(+0.39%)
Feb 24, 2011 325.24 327.07 323.95 323.95 7,790 -1.67(-0.51%)
Feb 23, 2011 326.80 329.60 325.62 325.62 9,596 +0.15(+0.05%)
Feb 22, 2011 320.42 326.71 320.42 325.47 20,308 +0.30(+0.09%)
Feb 18, 2011 321.01 325.17 320.43 325.17 5,291 +4.47(+1.40%)
Feb 17, 2011 315.71 321.74 315.71 320.69 7,234 +5.51(+1.75%)
Feb 16, 2011 312.80 315.18 311.68 315.18 5,607 +3.18(+1.02%)
Feb 15, 2011 310.40 313.20 310.40 312.01 6,099 +1.77(+0.57%)
Feb 14, 2011 312.64 312.64 310.24 310.24 5,889 -1.40(-0.45%)
Feb 11, 2011 308.38 311.71 308.38 311.64 8,621 +3.29(+1.07%)
Feb 10, 2011 306.55 308.35 306.55 308.35 6,994 +1.02(+0.33%)
Feb 09, 2011 306.46 307.63 306.46 307.33 3,887 +0.48(+0.16%)
Feb 08, 2011 305.02 306.85 303.87 306.85 8,025 +1.38(+0.45%)
Feb 07, 2011 304.62 305.46 303.26 305.46 4,723 +2.37(+0.78%)
Feb 04, 2011 300.21 305.70 299.59 303.10 7,123 +2.89(+0.96%)
Feb 03, 2011 297.92 300.21 297.21 300.21 14,891 +2.89(+0.97%)
Feb 02, 2011 297.38 298.02 297.09 297.32 5,135 -1.68(-0.56%)
Feb 01, 2011 297.11 299.01 296.35 299.01 6,738 +1.89(+0.64%)
Jan 31, 2011 294.41 297.11 294.01 297.11 10,381 +3.07(+1.04%)
Jan 28, 2011 302.02 302.02 294.04 294.04 6,839 -7.13(-2.37%)
Jan 27, 2011 302.11 302.13 300.21 301.17 6,192 +0.19(+0.06%)
Jan 26, 2011 302.07 302.07 299.67 300.98 2,767 -0.33(-0.11%)
Jan 25, 2011 297.07 301.31 296.82 301.31 13,788 +4.00(+1.35%)
Jan 24, 2011 294.58 297.30 293.96 297.30 5,122 +3.35(+1.14%)
Jan 21, 2011 294.44 294.77 291.60 293.95 9,707 +0.67(+0.23%)
Jan 20, 2011 293.14 295.39 293.14 293.28 12,081 -0.67(-0.23%)
Jan 19, 2011 295.20 297.35 293.95 293.95 11,270 -2.34(-0.79%)
Jan 18, 2011 294.80 297.55 293.47 296.29 18,916 +1.27(+0.43%)
Jan 14, 2011 292.64 295.18 292.64 295.02 10,868 +2.46(+0.84%)
Jan 13, 2011 296.18 296.18 292.22 292.56 14,303 -4.32(-1.46%)
Jan 12, 2011 296.36 296.88 294.44 296.88 10,900 +1.70(+0.58%)
Jan 11, 2011 295.55 296.36 294.92 295.18 10,946 +0.87(+0.29%)
Jan 10, 2011 294.26 295.69 292.98 294.31 15,096 -0.18(-0.06%)
Jan 07, 2011 296.36 296.36 293.86 294.49 13,445 -0.77(-0.26%)
Jan 06, 2011 297.32 297.32 295.26 295.26 5,466 -1.19(-0.40%)
Jan 05, 2011 296.36 297.44 295.48 296.46 11,766 -0.12(-0.04%)
Jan 04, 2011 299.45 299.45 296.28 296.58 6,741 -1.66(-0.56%)
Jan 03, 2011 295.31 298.79 295.16 298.25 7,109 +3.45(+1.17%)
Dec 31, 2010 297.32 298.26 294.54 294.79 2,480 -1.36(-0.46%)
Dec 30, 2010 298.75 299.24 296.15 296.15 7,378 -2.14(-0.72%)
Dec 29, 2010 298.19 299.25 297.10 298.28 3,565 +1.34(+0.45%)
Dec 28, 2010 296.25 297.54 296.25 296.95 1,662 +0.13(+0.05%)
Dec 27, 2010 293.96 296.81 293.95 296.81 2,774 +2.13(+0.72%)
Dec 23, 2010 297.97 297.97 294.69 294.69 3,059 -3.60(-1.21%)
Dec 22, 2010 294.44 298.28 294.35 298.28 5,710 +3.49(+1.18%)
Dec 21, 2010 295.36 295.45 293.46 294.79 5,204 -1.00(-0.34%)
Dec 20, 2010 297.16 298.46 295.79 295.79 3,622 -0.50(-0.17%)
Dec 17, 2010 294.78 296.36 294.48 296.29 8,631 +1.77(+0.60%)
Dec 16, 2010 291.27 295.51 291.27 294.52 6,571 +3.93(+1.35%)
Dec 15, 2010 293.07 295.05 290.60 290.60 13,000 -2.09(-0.71%)
Dec 14, 2010 293.86 296.76 292.68 292.68 5,304 -1.27(-0.43%)
Dec 13, 2010 292.95 295.29 291.78 293.95 6,792 +1.20(+0.41%)
Dec 10, 2010 290.86 292.75 290.49 292.75 6,801 +1.99(+0.69%)
Dec 09, 2010 290.66 291.02 289.09 290.76 21,999 +1.09(+0.38%)
Dec 08, 2010 291.48 292.15 288.64 289.67 17,206 -1.74(-0.60%)
Dec 07, 2010 290.95 292.21 289.80 291.41 9,159 +2.06(+0.71%)
Dec 06, 2010 289.62 290.78 289.24 289.36 6,164 -1.03(-0.35%)
Dec 03, 2010 291.54 291.55 287.96 290.38 19,710 -2.13(-0.73%)
Dec 02, 2010 291.88 292.96 290.63 292.51 12,162 -0.16(-0.06%)
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.