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 (%)
Mar 31, 2008 333.25 341.98 333.25 341.50 7,400 +3.50(+1.04%)
Mar 28, 2008 338.00 341.70 335.50 338.00 13,400 -0.45(-0.13%)
Mar 27, 2008 342.00 343.99 338.45 338.45 9,700 -2.65(-0.78%)
Mar 26, 2008 340.50 345.00 340.50 341.10 10,600 -2.90(-0.84%)
Mar 25, 2008 349.00 349.00 342.70 344.00 6,800 -2.05(-0.59%)
Mar 24, 2008 349.52 351.93 345.51 346.05 5,700 -2.95(-0.85%)
Mar 21, 2008 345.00 349.00 343.75 349.00 14,300 +0.00(+0.00%)
Mar 20, 2008 345.00 349.00 343.75 349.00 14,300 +8.28(+2.43%)
Mar 19, 2008 349.99 350.00 340.72 340.72 12,300 -5.78(-1.67%)
Mar 18, 2008 347.00 351.99 342.10 346.50 22,400 +3.50(+1.02%)
Mar 17, 2008 348.19 352.33 341.00 343.00 7,300 -7.00(-2.00%)
Mar 14, 2008 347.10 357.57 341.86 350.00 8,200 -0.72(-0.21%)
Mar 13, 2008 351.00 358.94 349.01 350.72 44,900 -0.28(-0.08%)
Mar 12, 2008 352.00 354.00 344.00 351.00 8,800 -1.00(-0.28%)
Mar 11, 2008 338.00 352.00 333.07 352.00 14,800 +17.00(+5.07%)
Mar 10, 2008 356.63 356.63 335.00 335.00 10,600 -19.50(-5.50%)
Mar 07, 2008 345.00 355.00 339.05 354.50 7,840 +8.25(+2.38%)
Mar 06, 2008 350.20 353.19 346.25 346.25 15,500 -4.95(-1.41%)
Mar 05, 2008 354.00 356.00 351.20 351.20 5,900 +1.20(+0.34%)
Mar 04, 2008 354.25 357.02 350.00 350.00 10,500 -8.00(-2.23%)
Mar 03, 2008 358.00 365.14 353.20 358.00 16,400 -3.00(-0.83%)
Feb 29, 2008 370.00 377.50 361.00 361.00 19,500 -11.84(-3.18%)
Feb 28, 2008 372.48 376.81 370.00 372.84 26,100 +2.57(+0.69%)
Feb 27, 2008 357.15 374.00 355.00 370.27 14,800 +15.27(+4.30%)
Feb 26, 2008 349.50 355.00 342.54 355.00 5,000 +6.00(+1.72%)
Feb 25, 2008 351.43 354.94 346.63 349.00 11,190 -3.30(-0.94%)
Feb 22, 2008 353.00 353.51 345.45 352.30 7,100 +2.29(+0.65%)
Feb 21, 2008 365.10 372.00 350.01 350.01 21,300 -19.99(-5.40%)
Feb 20, 2008 355.00 370.00 353.00 370.00 9,600 +10.99(+3.06%)
Feb 19, 2008 355.00 361.01 352.00 359.01 8,900 +3.01(+0.85%)
Feb 18, 2008 353.22 364.31 353.00 356.00 0 +0.00(+0.00%)
Feb 15, 2008 353.22 364.31 353.00 356.00 4,400 -1.00(-0.28%)
Feb 14, 2008 357.00 361.58 352.10 357.00 12,800 +1.25(+0.35%)
Feb 13, 2008 355.00 362.00 353.29 355.75 7,200 -0.50(-0.14%)
Feb 12, 2008 352.00 368.49 352.00 356.25 22,700 +0.25(+0.07%)
Feb 11, 2008 360.51 364.01 356.00 356.00 7,700 -5.00(-1.39%)
Feb 08, 2008 370.00 372.70 360.00 361.00 21,100 -6.95(-1.89%)
Feb 07, 2008 354.90 367.95 349.01 367.95 26,130 +13.95(+3.94%)
Feb 06, 2008 372.50 375.00 348.11 354.00 64,604 -13.50(-3.67%)
Feb 05, 2008 375.11 375.11 367.50 367.50 19,600 -12.50(-3.29%)
Feb 04, 2008 377.81 397.00 377.81 380.00 18,300 +5.29(+1.41%)
Feb 01, 2008 380.00 384.00 371.24 374.71 16,900 -3.29(-0.87%)
Jan 31, 2008 365.00 378.00 359.00 378.00 12,455 +16.00(+4.42%)
Jan 30, 2008 363.51 381.00 362.00 362.00 28,500 +1.00(+0.28%)
Jan 29, 2008 348.99 382.39 347.00 361.00 48,600 +14.06(+4.05%)
Jan 28, 2008 346.90 349.01 342.01 346.94 16,200 +1.94(+0.56%)
Jan 25, 2008 353.00 353.00 340.89 345.00 16,600 -7.00(-1.99%)
Jan 24, 2008 365.84 365.84 343.97 352.00 18,900 -16.00(-4.35%)
Jan 23, 2008 355.57 368.00 347.00 368.00 6,600 +11.07(+3.10%)
Jan 22, 2008 340.00 358.45 330.05 356.93 14,300 +7.73(+2.21%)
Jan 21, 2008 367.00 369.00 348.91 349.20 0 +0.00(+0.00%)
Jan 18, 2008 367.00 369.00 348.91 349.20 10,600 -14.80(-4.07%)
Jan 17, 2008 378.40 382.88 362.50 364.00 6,900 -14.40(-3.81%)
Jan 16, 2008 364.00 379.53 364.00 378.40 8,500 +9.87(+2.68%)
Jan 15, 2008 380.40 382.04 368.53 368.53 21,800 -10.42(-2.75%)
Jan 14, 2008 389.00 392.50 377.99 378.95 5,600 -13.51(-3.44%)
Jan 11, 2008 404.00 404.00 390.50 392.46 6,900 -9.54(-2.37%)
Jan 10, 2008 388.90 412.00 385.01 402.00 6,600 +14.40(+3.72%)
Jan 09, 2008 386.49 389.74 385.50 387.60 18,300 +1.10(+0.28%)
Jan 08, 2008 390.50 390.50 385.00 386.50 6,700 -5.50(-1.40%)
Jan 07, 2008 387.50 394.49 387.50 392.00 29,900 +6.25(+1.62%)
Jan 04, 2008 391.00 391.00 382.59 385.75 7,300 -5.50(-1.41%)
Jan 03, 2008 392.27 397.40 388.60 391.25 13,300 +1.50(+0.38%)
Jan 02, 2008 404.26 406.84 389.75 389.75 11,175 -12.25(-3.05%)
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.