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 31, 2005 272.79 273.27 266.53 266.53 16,420 -7.08(-2.59%)
Mar 30, 2005 267.98 274.81 267.92 273.61 10,600 +1.31(+0.48%)
Mar 29, 2005 271.34 273.75 271.10 272.31 3,533 +0.96(+0.35%)
Mar 28, 2005 271.82 272.31 268.94 271.34 7,067 +0.48(+0.18%)
Mar 24, 2005 271.34 271.82 270.86 270.86 2,286 -0.96(-0.35%)
Mar 23, 2005 272.11 272.55 271.34 271.82 3,013 -1.25(-0.46%)
Mar 22, 2005 268.94 274.22 268.46 273.07 7,482 +2.21(+0.82%)
Mar 21, 2005 271.34 273.27 270.38 270.86 3,637 -1.44(-0.53%)
Mar 18, 2005 272.31 275.19 271.34 272.31 3,117 -0.96(-0.35%)
Mar 17, 2005 269.42 273.27 268.94 273.27 4,468 +4.81(+1.79%)
Mar 16, 2005 276.78 276.78 268.46 268.46 6,859 -9.28(-3.34%)
Mar 15, 2005 276.39 277.74 274.71 277.74 8,002 +0.38(+0.14%)
Mar 14, 2005 273.27 279.52 272.76 277.36 7,274 +3.70(+1.35%)
Mar 11, 2005 271.34 273.65 270.38 273.65 5,300 +0.42(+0.15%)
Mar 10, 2005 270.38 274.86 268.46 273.23 11,224 +1.40(+0.52%)
Mar 09, 2005 268.46 274.95 267.49 271.82 8,937 +3.37(+1.25%)
Mar 08, 2005 270.15 272.31 264.61 268.46 13,094 -2.66(-0.98%)
Mar 07, 2005 267.49 271.34 266.30 271.11 8,625 +2.66(+0.99%)
Mar 04, 2005 262.69 268.46 262.69 268.46 11,016 +5.76(+2.19%)
Mar 03, 2005 261.74 263.64 261.72 262.69 6,547 +0.95(+0.36%)
Mar 02, 2005 260.28 264.13 260.28 261.74 9,145 +1.46(+0.56%)
Mar 01, 2005 262.68 264.61 258.84 260.28 15,381 -3.37(-1.28%)
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%)
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.