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 (%)
Apr 30, 2002 179.69 181.86 179.69 181.86 2,182 +2.41(+1.34%)
Apr 29, 2002 180.66 181.05 178.97 179.45 27,125 -1.68(-0.93%)
Apr 26, 2002 182.34 182.34 180.94 181.14 4,157 -1.44(-0.79%)
Apr 25, 2002 183.11 183.11 182.58 182.58 1,974 -0.75(-0.41%)
Apr 24, 2002 183.11 183.78 183.11 183.33 5,300 +0.22(+0.12%)
Apr 23, 2002 182.10 183.11 181.95 183.11 3,325 +0.96(+0.53%)
Apr 22, 2002 181.15 182.15 181.15 182.15 3,117 +1.96(+1.09%)
Apr 19, 2002 179.69 180.41 179.69 180.18 1,558 +0.73(+0.41%)
Apr 18, 2002 179.21 179.45 179.21 179.45 935 +0.00(+0.00%)
Apr 17, 2002 177.77 179.45 177.77 179.45 1,662 +1.68(+0.95%)
Apr 16, 2002 178.01 178.25 177.53 177.77 2,078 -0.24(-0.13%)
Apr 15, 2002 178.73 178.73 178.01 178.01 3,117 +0.24(+0.14%)
Apr 12, 2002 177.53 178.02 177.53 177.77 6,235 -0.96(-0.54%)
Apr 11, 2002 179.69 179.69 178.73 178.73 2,598 -0.96(-0.54%)
Apr 10, 2002 178.97 179.69 178.97 179.69 3,013 +0.72(+0.40%)
Apr 09, 2002 178.73 178.97 178.73 178.97 1,143 +0.00(+0.00%)
Apr 08, 2002 178.97 178.97 178.73 178.97 1,351 -0.48(-0.27%)
Apr 05, 2002 179.69 179.69 179.45 179.45 415 -0.48(-0.27%)
Apr 04, 2002 180.66 180.70 179.93 179.93 2,702 -0.58(-0.32%)
Apr 03, 2002 180.66 180.90 180.17 180.51 3,949 +0.10(+0.05%)
Apr 02, 2002 180.41 180.66 180.17 180.41 7,482 +0.00(+0.00%)
Apr 01, 2002 180.41 180.65 180.17 180.41 4,053 +0.00(+0.00%)
Mar 29, 2002 180.17 180.90 180.17 180.41 4,364 +0.00(+0.00%)
Mar 28, 2002 180.17 180.90 180.17 180.41 4,364 +0.46(+0.26%)
Mar 27, 2002 183.78 180.90 179.93 179.95 6,755 -3.83(-2.08%)
Mar 26, 2002 184.25 184.25 183.54 183.78 7,690 +1.45(+0.80%)
Mar 25, 2002 183.06 183.06 181.86 182.33 2,806 -0.97(-0.53%)
Mar 22, 2002 182.82 183.33 182.82 183.30 2,286 +0.48(+0.26%)
Mar 21, 2002 182.10 182.82 182.10 182.82 1,454 +0.96(+0.53%)
Mar 20, 2002 182.10 182.53 181.76 181.86 6,651 -0.24(-0.13%)
Mar 19, 2002 181.86 182.10 181.66 182.10 4,364 +0.00(+0.00%)
Mar 18, 2002 181.62 182.39 181.62 182.10 2,598 +0.24(+0.13%)
Mar 15, 2002 183.06 183.54 181.86 181.86 2,598 -0.97(-0.53%)
Mar 14, 2002 183.40 183.43 182.83 182.83 1,454 -0.33(-0.18%)
Mar 13, 2002 183.30 183.54 182.77 183.16 2,909 -0.14(-0.08%)
Mar 12, 2002 184.74 184.74 183.30 183.30 3,637 -1.84(-0.99%)
Mar 11, 2002 185.47 185.85 184.98 185.14 4,780 -0.57(-0.31%)
Mar 08, 2002 186.19 186.19 185.47 185.71 2,286 -0.24(-0.13%)
Mar 07, 2002 185.22 186.43 185.21 185.95 5,092 +0.82(+0.44%)
Mar 06, 2002 185.56 185.56 185.13 185.13 1,351 -0.68(-0.37%)
Mar 05, 2002 188.59 188.59 185.80 185.81 436,496 -1.82(-0.97%)
Mar 04, 2002 186.81 187.63 186.72 187.63 3,221 +0.72(+0.39%)
Mar 01, 2002 187.39 187.63 186.91 186.91 1,870 +0.00(+0.00%)
Feb 28, 2002 187.63 187.63 186.19 186.91 8,418 +1.68(+0.91%)
Feb 27, 2002 184.02 185.71 184.02 185.22 3,221 +1.44(+0.79%)
Feb 26, 2002 182.58 183.78 182.58 183.78 1,143 +1.44(+0.79%)
Feb 25, 2002 182.80 182.80 182.34 182.34 2,286 -0.48(-0.26%)
Feb 22, 2002 181.86 182.82 181.86 182.82 1,351 +0.96(+0.53%)
Feb 21, 2002 181.86 182.05 181.86 181.86 519 -0.09(-0.05%)
Feb 20, 2002 181.76 182.04 181.66 181.94 519 +0.01(+0.01%)
Feb 19, 2002 181.57 181.93 181.36 181.93 2,806 +0.37(+0.20%)
Feb 18, 2002 181.38 181.77 181.38 181.57 1,143 +0.00(+0.00%)
Feb 15, 2002 181.38 181.77 181.38 181.57 1,143 +0.19(+0.11%)
Feb 14, 2002 180.08 182.82 180.08 181.38 7,378 +1.30(+0.72%)
Feb 13, 2002 177.29 180.08 177.29 180.08 8,002 +2.80(+1.58%)
Feb 12, 2002 176.56 177.29 176.56 177.28 3,117 +0.71(+0.40%)
Feb 11, 2002 176.58 176.58 176.56 176.56 1,766 +0.05(+0.03%)
Feb 08, 2002 176.52 176.52 176.52 176.52 207 +0.24(+0.14%)
Feb 07, 2002 176.08 176.47 176.08 176.28 2,286 +0.19(+0.11%)
Feb 06, 2002 175.84 176.09 175.84 176.08 6,443 +0.24(+0.14%)
Feb 05, 2002 176.08 176.08 175.84 175.84 31,178 -0.24(-0.14%)
Feb 04, 2002 176.13 176.51 176.08 176.08 1,039 +0.09(+0.05%)
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.