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, 2009 256.91 265.60 255.29 260.28 17,219 +4.33(+1.69%)
Jul 30, 2009 257.39 257.92 254.65 255.95 13,307 +1.02(+0.40%)
Jul 29, 2009 255.70 256.90 254.53 254.93 6,955 -1.98(-0.77%)
Jul 28, 2009 259.31 259.58 254.03 256.91 22,750 -2.16(-0.84%)
Jul 27, 2009 256.00 259.07 255.95 259.07 11,796 +4.43(+1.74%)
Jul 24, 2009 253.54 255.37 253.03 254.65 9,323 +1.59(+0.63%)
Jul 23, 2009 252.59 255.56 251.70 253.06 33,400 -0.38(-0.15%)
Jul 22, 2009 247.78 253.45 247.78 253.45 21,812 +3.84(+1.54%)
Jul 21, 2009 253.12 253.27 248.70 249.61 15,210 -1.52(-0.61%)
Jul 20, 2009 253.06 254.49 250.19 251.13 14,550 +0.47(+0.19%)
Jul 17, 2009 254.74 256.15 250.66 250.66 9,115 -5.17(-2.02%)
Jul 16, 2009 255.42 256.48 253.07 255.82 10,617 +0.18(+0.07%)
Jul 15, 2009 258.82 258.82 253.44 255.64 33,376 -1.27(-0.49%)
Jul 14, 2009 258.44 259.30 256.89 256.91 7,232 -0.67(-0.26%)
Jul 13, 2009 251.32 258.36 250.72 257.58 43,274 +9.12(+3.67%)
Jul 10, 2009 250.17 252.68 248.45 248.46 9,664 -1.88(-0.75%)
Jul 09, 2009 252.96 255.49 250.34 250.34 9,092 -1.86(-0.74%)
Jul 08, 2009 254.19 258.06 251.94 252.19 20,074 -3.29(-1.29%)
Jul 07, 2009 258.59 262.19 255.49 255.49 13,120 -4.82(-1.85%)
Jul 06, 2009 247.77 263.73 247.77 260.31 31,897 +11.09(+4.45%)
Jul 02, 2009 255.95 262.20 249.21 249.21 28,172 -9.97(-3.85%)
Jul 01, 2009 256.91 262.20 255.00 259.18 23,059 -1.58(-0.61%)
Jun 30, 2009 255.43 262.79 251.79 260.76 31,635 +4.15(+1.62%)
Jun 29, 2009 253.47 258.48 252.39 256.61 19,303 -0.20(-0.08%)
Jun 26, 2009 249.35 256.81 247.31 256.81 17,167 +3.82(+1.51%)
Jun 25, 2009 249.40 254.96 249.08 252.99 25,054 +1.38(+0.55%)
Jun 24, 2009 245.41 252.41 245.41 251.62 19,625 +6.73(+2.75%)
Jun 23, 2009 241.58 248.25 241.58 244.88 22,126 +2.63(+1.08%)
Jun 22, 2009 242.00 247.82 242.00 242.25 30,626 -6.20(-2.49%)
Jun 19, 2009 249.79 251.77 245.77 248.45 12,914 +0.79(+0.32%)
Jun 18, 2009 239.59 247.66 239.59 247.66 27,602 +6.64(+2.75%)
Jun 17, 2009 242.87 244.74 239.11 241.02 65,752 -3.49(-1.43%)
Jun 16, 2009 243.52 247.35 241.08 244.52 29,301 +1.01(+0.41%)
Jun 15, 2009 247.29 248.55 243.51 243.51 21,902 -5.71(-2.29%)
Jun 12, 2009 247.48 249.56 245.36 249.21 9,348 +0.30(+0.12%)
Jun 11, 2009 243.53 248.91 242.50 248.91 25,661 +7.58(+3.14%)
Jun 10, 2009 246.04 246.95 240.07 241.33 56,792 -2.87(-1.17%)
Jun 09, 2009 249.06 249.06 244.20 244.20 35,741 -3.57(-1.44%)
Jun 08, 2009 247.38 248.62 244.88 247.77 33,524 -0.48(-0.19%)
Jun 05, 2009 249.21 253.60 247.09 248.25 40,086 +1.93(+0.78%)
Jun 04, 2009 246.17 250.06 242.96 246.32 43,988 +2.79(+1.15%)
Jun 03, 2009 244.81 246.40 243.52 243.53 43,693 -4.26(-1.72%)
Jun 02, 2009 250.90 254.11 247.80 247.80 38,697 -2.37(-0.95%)
Jun 01, 2009 254.99 254.99 246.04 250.16 40,726 -0.01(-0.00%)
May 29, 2009 246.93 250.17 243.56 250.17 41,134 -0.40(-0.16%)
May 28, 2009 243.18 250.58 243.18 250.58 24,377 +7.40(+3.04%)
May 27, 2009 255.48 255.49 243.18 243.18 40,288 -15.09(-5.84%)
May 26, 2009 249.37 258.27 247.29 258.27 36,251 +5.17(+2.04%)
May 22, 2009 248.35 253.51 248.35 253.10 21,976 +4.38(+1.76%)
May 21, 2009 247.36 251.63 242.96 248.72 38,783 -2.98(-1.19%)
May 20, 2009 257.16 261.30 250.70 251.70 47,766 -1.71(-0.68%)
May 19, 2009 259.80 259.80 253.42 253.42 25,476 -6.38(-2.46%)
May 18, 2009 259.33 263.15 255.53 259.80 55,112 +0.46(+0.18%)
May 15, 2009 259.75 262.20 257.08 259.33 29,258 -1.07(-0.41%)
May 14, 2009 254.57 261.71 254.57 260.40 52,791 +3.94(+1.53%)
May 13, 2009 254.89 261.62 252.10 256.47 66,025 +0.22(+0.09%)
May 12, 2009 264.61 265.57 255.71 256.25 47,998 -4.02(-1.55%)
May 11, 2009 252.87 266.33 252.87 260.27 80,296 -5.18(-1.95%)
May 08, 2009 261.72 266.13 261.37 265.44 105,500 +7.57(+2.94%)
May 07, 2009 258.35 260.74 254.63 257.87 99,243 -1.83(-0.70%)
May 06, 2009 254.00 260.42 251.43 259.70 56,509 +8.56(+3.41%)
May 05, 2009 251.58 264.45 250.32 251.14 50,184 -4.43(-1.73%)
May 04, 2009 241.96 257.10 241.96 255.56 98,763 +17.27(+7.25%)
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.