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 (%)
Jul 31, 2003 183.20 186.19 183.20 185.66 7,171 +2.86(+1.56%)
Jul 30, 2003 182.82 182.83 181.85 182.80 9,249 +0.28(+0.15%)
Jul 29, 2003 185.72 185.72 182.52 182.52 11,224 -3.20(-1.72%)
Jul 28, 2003 185.71 186.24 185.24 185.72 2,286 +0.40(+0.21%)
Jul 25, 2003 185.18 185.61 185.02 185.32 8,522 +0.37(+0.20%)
Jul 24, 2003 184.26 185.83 184.26 184.96 7,171 -0.51(-0.27%)
Jul 23, 2003 187.16 187.63 185.47 185.47 2,909 -1.20(-0.64%)
Jul 22, 2003 188.37 188.37 186.43 186.67 2,598 -1.69(-0.90%)
Jul 21, 2003 190.52 190.52 187.93 188.36 5,404 -1.29(-0.68%)
Jul 18, 2003 189.07 191.38 189.07 189.65 3,949 +1.06(+0.56%)
Jul 17, 2003 191.48 191.48 186.19 188.59 11,120 -2.41(-1.26%)
Jul 16, 2003 189.56 191.00 189.07 191.00 3,221 +1.44(+0.76%)
Jul 15, 2003 187.63 189.56 187.63 189.56 13,198 -0.53(-0.28%)
Jul 14, 2003 189.31 191.00 188.83 190.08 11,535 +1.25(+0.66%)
Jul 11, 2003 190.04 190.75 188.59 188.83 3,325 -1.68(-0.88%)
Jul 10, 2003 191.00 192.44 189.60 190.52 5,092 -1.10(-0.57%)
Jul 09, 2003 190.52 191.96 190.52 191.61 2,494 +1.05(+0.55%)
Jul 08, 2003 192.44 192.44 190.28 190.56 9,873 -2.84(-1.47%)
Jul 07, 2003 193.07 193.40 190.64 193.40 21,720 +1.30(+0.68%)
Jul 03, 2003 192.44 192.44 191.48 192.10 8,833 -0.34(-0.18%)
Jul 02, 2003 193.12 193.64 191.53 192.44 64,227 -0.19(-0.10%)
Jul 01, 2003 184.02 193.50 184.02 192.63 39,804 +8.85(+4.82%)
Jun 30, 2003 188.12 189.09 183.78 183.78 59,654 -4.33(-2.30%)
Jun 27, 2003 191.03 191.48 186.91 188.11 9,249 -3.88(-2.02%)
Jun 26, 2003 192.92 194.37 191.86 191.99 10,288 -1.47(-0.76%)
Jun 25, 2003 194.49 195.33 191.96 193.46 8,937 -1.15(-0.59%)
Jun 24, 2003 191.16 194.61 190.61 194.61 12,055 +3.44(+1.80%)
Jun 23, 2003 191.48 191.48 190.56 191.16 10,392 -0.26(-0.14%)
Jun 20, 2003 189.60 191.43 189.60 191.42 8,937 +1.82(+0.96%)
Jun 19, 2003 189.56 192.43 189.56 189.60 13,510 +0.05(+0.03%)
Jun 18, 2003 194.37 194.37 188.59 189.56 5,923 -5.58(-2.86%)
Jun 17, 2003 193.40 195.14 192.44 195.14 6,443 +0.82(+0.42%)
Jun 16, 2003 192.52 194.32 192.52 194.32 5,404 +1.87(+0.97%)
Jun 13, 2003 196.29 198.46 191.48 192.45 21,824 -1.92(-0.99%)
Jun 12, 2003 189.56 194.56 189.56 194.37 5,612 +4.81(+2.54%)
Jun 11, 2003 184.74 190.04 184.74 189.56 18,291 +4.37(+2.36%)
Jun 10, 2003 183.54 187.63 183.54 185.19 10,704 +2.66(+1.46%)
Jun 09, 2003 173.68 183.04 173.68 182.53 23,279 +9.33(+5.39%)
Jun 06, 2003 172.72 173.68 172.52 173.20 6,131 +0.00(+0.00%)
Jun 05, 2003 172.43 173.20 172.24 173.20 2,806 +0.32(+0.18%)
Jun 04, 2003 173.01 173.66 172.24 172.88 2,286 -0.12(-0.07%)
Jun 03, 2003 172.52 173.49 172.24 173.00 4,053 +0.48(+0.28%)
Jun 02, 2003 170.55 173.20 170.49 172.52 3,221 +1.97(+1.16%)
May 30, 2003 169.83 170.99 169.35 170.55 21,305 +0.24(+0.14%)
May 29, 2003 169.83 170.31 169.35 170.31 1,974 +1.44(+0.86%)
May 28, 2003 169.64 169.64 168.63 168.87 3,325 -0.32(-0.19%)
May 27, 2003 167.42 169.19 166.46 169.19 3,429 +1.52(+0.91%)
May 23, 2003 166.46 167.66 166.46 167.66 3,325 +1.20(+0.72%)
May 22, 2003 168.87 168.87 166.46 166.46 4,261 -2.87(-1.69%)
May 21, 2003 166.52 169.33 166.52 169.33 2,078 +2.39(+1.43%)
May 20, 2003 168.15 168.15 166.46 166.94 4,053 -1.20(-0.72%)
May 19, 2003 167.91 168.73 166.46 168.15 6,963 -0.24(-0.14%)
May 16, 2003 166.94 168.39 166.46 168.39 11,432 +1.92(+1.16%)
May 15, 2003 166.94 167.33 166.46 166.46 5,716 -0.89(-0.53%)
May 14, 2003 168.39 168.39 166.00 167.35 5,092 -1.52(-0.90%)
May 13, 2003 168.39 169.35 168.39 168.87 6,027 +0.66(+0.39%)
May 12, 2003 166.94 168.39 166.46 168.20 5,612 +1.74(+1.05%)
May 09, 2003 165.02 166.46 164.54 166.46 7,898 +1.92(+1.17%)
May 08, 2003 165.64 165.64 163.82 164.54 3,845 -1.35(-0.81%)
May 07, 2003 164.78 165.88 164.78 165.88 5,092 +1.59(+0.97%)
May 06, 2003 164.73 165.50 164.06 164.30 6,027 -0.24(-0.15%)
May 05, 2003 163.57 165.50 163.09 164.54 4,468 +1.04(+0.64%)
May 02, 2003 163.57 163.57 161.89 163.50 5,612 +0.40(+0.25%)
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.