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 (%)
Mar 30, 2012 319.09 320.42 316.66 316.66 103,391 -1.96(-0.62%)
Mar 29, 2012 318.22 319.29 313.63 318.63 105,012 -0.03(-0.01%)
Mar 28, 2012 318.97 320.52 315.50 318.65 67,389 +0.10(+0.03%)
Mar 27, 2012 320.58 321.70 317.15 318.56 42,754 -2.02(-0.63%)
Mar 26, 2012 320.92 321.53 315.62 320.58 145,764 +3.62(+1.14%)
Mar 23, 2012 315.83 318.12 314.15 316.96 82,130 +1.05(+0.33%)
Mar 22, 2012 314.72 316.64 312.58 315.91 60,719 -0.62(-0.19%)
Mar 21, 2012 320.07 320.99 316.53 316.53 69,950 -2.54(-0.80%)
Mar 20, 2012 317.26 319.79 315.85 319.07 144,345 +0.91(+0.29%)
Mar 19, 2012 316.99 318.82 315.12 318.15 111,692 -0.78(-0.24%)
Mar 16, 2012 322.41 323.28 317.54 318.93 258,523 -7.06(-2.17%)
Mar 15, 2012 316.90 326.14 316.57 326.00 144,126 +8.47(+2.67%)
Mar 14, 2012 315.69 317.53 314.50 317.53 130,370 +0.47(+0.15%)
Mar 13, 2012 315.02 318.74 311.02 317.06 310,546 -2.20(-0.69%)
Mar 12, 2012 317.48 319.26 311.85 319.26 171,190 +1.15(+0.36%)
Mar 09, 2012 311.63 318.12 309.83 318.12 218,276 +7.02(+2.26%)
Mar 08, 2012 308.34 311.09 305.86 311.09 95,280 +5.19(+1.70%)
Mar 07, 2012 312.72 312.72 303.50 305.90 152,201 -4.42(-1.42%)
Mar 06, 2012 309.64 312.59 309.18 310.31 146,799 -2.65(-0.85%)
Mar 05, 2012 316.56 317.53 307.03 312.96 2,216,273 -3.13(-0.99%)
Mar 02, 2012 311.75 316.56 309.99 316.08 334,477 +5.44(+1.75%)
Mar 01, 2012 310.29 312.37 309.97 310.65 121,168 -1.72(-0.55%)
Feb 29, 2012 312.67 314.22 306.85 312.37 214,520 +7.58(+2.49%)
Feb 28, 2012 307.62 310.79 297.22 304.79 111,200 -2.79(-0.91%)
Feb 27, 2012 301.51 307.91 297.84 307.58 103,118 +5.70(+1.89%)
Feb 24, 2012 292.51 305.24 291.75 301.87 123,183 +10.78(+3.70%)
Feb 23, 2012 288.65 291.10 288.35 291.10 60,026 +1.47(+0.51%)
Feb 22, 2012 290.98 293.80 288.58 289.62 63,044 -2.40(-0.82%)
Feb 21, 2012 289.62 292.03 289.41 292.03 29,644 +2.40(+0.83%)
Feb 17, 2012 289.45 290.59 288.67 289.62 78,408 +0.12(+0.04%)
Feb 16, 2012 290.97 292.05 288.45 289.51 29,249 -2.30(-0.79%)
Feb 15, 2012 291.99 293.24 290.64 291.81 18,509 -0.34(-0.12%)
Feb 14, 2012 295.32 295.32 291.45 292.15 19,971 -2.93(-0.99%)
Feb 13, 2012 295.30 296.46 293.64 295.07 17,008 +0.64(+0.22%)
Feb 10, 2012 294.91 295.08 293.01 294.44 37,175 -1.09(-0.37%)
Feb 09, 2012 294.39 296.32 292.13 295.52 88,953 +1.31(+0.44%)
Feb 08, 2012 292.99 294.35 292.00 294.21 53,439 +0.56(+0.19%)
Feb 07, 2012 291.16 294.90 289.62 293.66 34,820 +2.83(+0.97%)
Feb 06, 2012 291.13 291.40 288.01 290.83 96,546 -1.23(-0.42%)
Feb 03, 2012 288.66 292.06 286.58 292.06 110,692 +4.65(+1.62%)
Feb 02, 2012 285.21 287.41 284.98 287.41 64,461 +3.05(+1.07%)
Feb 01, 2012 278.17 285.55 277.98 284.36 91,412 +5.95(+2.14%)
Jan 31, 2012 277.21 279.43 276.15 278.42 52,086 +2.26(+0.82%)
Jan 30, 2012 275.39 277.01 274.58 276.15 45,566 -1.01(-0.36%)
Jan 27, 2012 275.99 277.49 274.42 277.16 42,091 +1.01(+0.37%)
Jan 26, 2012 276.35 276.66 276.09 276.15 114,491 -0.06(-0.02%)
Jan 25, 2012 276.15 276.38 275.50 276.21 55,283 +0.06(+0.02%)
Jan 24, 2012 275.86 276.38 275.06 276.15 49,119 -0.44(-0.16%)
Jan 23, 2012 275.66 276.61 274.78 276.60 78,592 +1.16(+0.42%)
Jan 20, 2012 275.19 275.52 274.73 275.43 49,807 +0.24(+0.09%)
Jan 19, 2012 275.67 275.67 274.61 275.19 29,002 -0.64(-0.23%)
Jan 18, 2012 275.19 275.83 274.26 275.83 28,399 +0.64(+0.23%)
Jan 17, 2012 274.66 275.40 274.18 275.19 40,266 +1.68(+0.62%)
Jan 13, 2012 275.19 278.42 272.33 273.51 36,467 -1.96(-0.71%)
Jan 12, 2012 276.54 276.54 274.82 275.47 31,057 -0.17(-0.06%)
Jan 11, 2012 275.19 275.96 274.99 275.64 26,033 +0.45(+0.16%)
Jan 10, 2012 273.94 276.11 273.94 275.19 40,632 +1.01(+0.37%)
Jan 09, 2012 275.62 275.62 273.47 274.18 15,713 -1.44(-0.52%)
Jan 06, 2012 273.36 275.62 272.94 275.62 88,449 +0.51(+0.19%)
Jan 05, 2012 272.95 275.12 270.87 275.12 22,141 +0.89(+0.32%)
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.