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 (%)
May 31, 2007 348.32 359.87 346.40 359.87 36,166 +13.68(+3.95%)
May 30, 2007 339.25 350.78 339.25 346.18 20,369 +7.49(+2.21%)
May 29, 2007 336.68 340.62 334.68 338.70 13,510 +2.02(+0.60%)
May 25, 2007 333.40 340.32 333.40 336.68 12,471 +2.21(+0.66%)
May 24, 2007 335.62 337.24 334.35 334.46 13,406 -1.35(-0.40%)
May 23, 2007 336.87 338.22 333.90 335.81 25,462 -0.96(-0.29%)
May 22, 2007 335.50 342.50 333.12 336.77 14,965 +1.27(+0.38%)
May 21, 2007 339.18 344.47 332.92 335.50 20,058 -5.12(-1.50%)
May 18, 2007 335.82 345.28 335.82 340.62 16,524 +2.89(+0.85%)
May 17, 2007 338.70 340.62 337.01 337.74 23,279 +2.82(+0.84%)
May 16, 2007 342.35 342.35 334.52 334.92 22,344 -4.73(-1.39%)
May 15, 2007 341.58 343.03 339.29 339.65 8,210 +0.18(+0.05%)
May 14, 2007 339.66 344.43 338.03 339.47 9,041 -2.12(-0.62%)
May 11, 2007 340.14 345.31 340.14 341.58 14,445 +1.78(+0.52%)
May 10, 2007 344.47 344.47 339.80 339.80 20,265 -3.13(-0.91%)
May 09, 2007 340.61 344.04 339.64 342.93 18,291 +3.37(+0.99%)
May 08, 2007 342.49 342.49 338.71 339.56 20,993 -2.02(-0.59%)
May 07, 2007 342.77 343.75 340.64 341.58 8,418 -1.35(-0.39%)
May 04, 2007 347.36 347.36 342.55 342.93 36,478 -0.57(-0.17%)
May 03, 2007 342.50 344.47 342.14 343.50 18,395 +1.00(+0.29%)
May 02, 2007 345.91 346.39 341.58 342.50 19,642 -1.01(-0.29%)
May 01, 2007 342.55 346.39 339.18 343.51 10,392 -0.77(-0.22%)
Apr 30, 2007 351.21 352.16 344.07 344.28 38,557 -4.04(-1.16%)
Apr 27, 2007 359.87 366.59 339.66 348.32 30,346 -13.96(-3.85%)
Apr 26, 2007 367.08 367.08 361.31 362.28 3,221 -2.40(-0.66%)
Apr 25, 2007 366.60 367.32 361.78 364.69 16,108 -0.28(-0.08%)
Apr 24, 2007 363.71 364.96 356.02 364.96 4,884 +2.21(+0.61%)
Apr 23, 2007 363.43 368.20 362.27 362.75 8,106 +0.00(+0.00%)
Apr 20, 2007 371.41 374.29 360.83 362.75 19,330 -6.16(-1.67%)
Apr 19, 2007 360.06 374.29 355.26 368.91 23,071 +9.05(+2.51%)
Apr 18, 2007 370.35 370.35 356.02 359.87 27,125 -10.49(-2.83%)
Apr 17, 2007 366.72 370.35 362.76 370.35 5,716 +4.23(+1.16%)
Apr 16, 2007 358.90 367.35 358.90 366.12 16,732 +4.33(+1.20%)
Apr 13, 2007 357.95 363.69 357.95 361.79 43,961 +0.01(+0.00%)
Apr 12, 2007 363.23 364.68 355.06 361.78 12,887 +1.06(+0.29%)
Apr 11, 2007 362.75 362.75 357.00 360.72 9,249 -1.24(-0.34%)
Apr 10, 2007 363.84 364.68 361.79 361.96 12,159 -1.27(-0.35%)
Apr 09, 2007 366.07 366.07 361.78 363.23 11,016 -1.93(-0.53%)
Apr 05, 2007 365.54 366.63 361.84 365.16 12,055 -0.43(-0.12%)
Apr 04, 2007 362.85 366.45 357.70 365.59 33,672 +5.05(+1.40%)
Apr 03, 2007 357.00 360.54 355.78 360.54 15,173 +4.52(+1.27%)
Apr 02, 2007 360.83 362.74 351.26 356.02 15,693 -3.46(-0.96%)
Mar 30, 2007 356.02 359.48 356.02 359.48 20,161 +1.54(+0.43%)
Mar 29, 2007 362.75 362.75 345.53 357.94 34,400 -11.07(-3.00%)
Mar 28, 2007 370.80 371.89 366.97 369.01 4,884 -2.40(-0.65%)
Mar 27, 2007 372.37 374.97 367.56 371.41 13,302 -3.37(-0.90%)
Mar 26, 2007 375.26 377.14 373.36 374.78 11,432 -0.48(-0.13%)
Mar 23, 2007 374.78 376.48 373.44 375.26 19,954 -3.85(-1.02%)
Mar 22, 2007 379.31 382.26 377.67 379.11 21,097 -0.20(-0.05%)
Mar 21, 2007 373.79 382.69 373.34 379.31 21,201 +4.05(+1.08%)
Mar 20, 2007 373.82 375.26 373.38 375.26 16,836 +2.65(+0.71%)
Mar 19, 2007 374.30 374.30 372.37 372.62 9,145 -1.68(-0.45%)
Mar 16, 2007 374.78 377.19 367.56 374.30 10,704 +0.96(+0.26%)
Mar 15, 2007 373.82 374.30 372.37 373.34 17,148 +3.94(+1.07%)
Mar 14, 2007 375.26 375.26 367.56 369.39 16,316 -5.13(-1.37%)
Mar 13, 2007 374.30 383.44 369.75 374.52 51,963 +0.22(+0.06%)
Mar 12, 2007 374.30 374.35 373.64 374.30 56,224 +0.10(+0.03%)
Mar 09, 2007 374.30 374.30 372.47 374.20 25,358 +1.22(+0.33%)
Mar 08, 2007 374.30 376.22 371.10 372.98 38,765 -1.32(-0.35%)
Mar 07, 2007 375.26 376.20 372.37 374.30 63,291 -0.96(-0.26%)
Mar 06, 2007 372.37 377.19 368.53 375.26 14,653 +2.18(+0.58%)
Mar 05, 2007 376.22 379.11 372.37 373.09 10,808 -6.81(-1.79%)
Mar 02, 2007 378.54 385.86 376.32 379.90 11,328 +1.75(+0.46%)
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.