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 (%)
Aug 30, 2002 175.61 176.53 175.61 175.84 3,117 +0.00(+0.00%)
Aug 29, 2002 176.81 177.77 175.84 175.84 4,884 -1.93(-1.08%)
Aug 28, 2002 178.47 178.47 177.77 177.77 2,598 -0.48(-0.27%)
Aug 27, 2002 178.49 178.83 178.01 178.25 1,454 -0.72(-0.40%)
Aug 26, 2002 179.21 179.73 178.73 178.97 935 -0.24(-0.13%)
Aug 23, 2002 178.92 179.21 178.49 179.21 831 +0.53(+0.30%)
Aug 22, 2002 178.30 178.73 178.30 178.68 727 +0.61(+0.34%)
Aug 21, 2002 178.01 178.25 178.01 178.08 24,111 +0.06(+0.03%)
Aug 20, 2002 179.84 179.84 178.01 178.02 12,159 -3.55(-1.96%)
Aug 16, 2002 181.62 181.62 179.16 181.57 6,443 -0.29(-0.16%)
Aug 15, 2002 180.90 181.86 180.90 181.86 2,182 +0.84(+0.46%)
Aug 14, 2002 180.85 181.14 180.85 181.02 727 +0.37(+0.20%)
Aug 13, 2002 179.69 180.66 179.69 180.66 519 +0.48(+0.27%)
Aug 12, 2002 181.42 181.86 178.25 180.17 19,330 +2.05(+1.15%)
Aug 07, 2002 178.78 178.78 178.01 178.12 45,000 -1.09(-0.61%)
Aug 06, 2002 180.15 180.75 179.21 179.21 935 -0.48(-0.27%)
Aug 05, 2002 181.86 181.86 179.45 179.69 3,429 -1.68(-0.93%)
Aug 02, 2002 183.30 183.30 181.38 181.38 1,974 -2.08(-1.13%)
Aug 01, 2002 183.30 183.78 183.30 183.46 4,364 +0.64(+0.35%)
Jul 31, 2002 181.38 182.82 181.38 182.82 2,286 +1.68(+0.93%)
Jul 30, 2002 178.97 181.14 178.97 181.14 9,977 +2.19(+1.22%)
Jul 29, 2002 178.97 178.99 178.72 178.95 7,794 +0.22(+0.12%)
Jul 26, 2002 178.97 178.97 177.29 178.73 8,314 -0.72(-0.40%)
Jul 25, 2002 178.25 179.69 178.25 179.45 4,572 +1.43(+0.81%)
Jul 24, 2002 178.03 178.03 178.01 178.02 16,004 -0.02(-0.01%)
Jul 23, 2002 179.21 179.21 178.01 178.04 8,937 -1.17(-0.66%)
Jul 22, 2002 179.69 179.69 178.49 179.21 4,261 +0.00(+0.00%)
Jul 19, 2002 178.97 178.97 178.78 179.21 3,949 +1.00(+0.56%)
Jul 17, 2002 178.30 178.30 178.20 178.21 2,494 -0.34(-0.19%)
Jul 12, 2002 179.45 179.45 178.54 178.55 1,454 -1.47(-0.82%)
Jul 11, 2002 182.82 182.82 179.45 180.02 11,639 -2.81(-1.54%)
Jul 10, 2002 182.82 182.83 182.82 182.83 3,845 -0.23(-0.13%)
Jul 09, 2002 182.58 184.26 182.58 183.06 3,845 +0.24(+0.13%)
Jul 08, 2002 182.82 183.29 182.58 182.82 5,716 -0.48(-0.26%)
Jul 05, 2002 183.30 183.30 183.30 183.30 103 -0.06(-0.03%)
Jul 04, 2002 184.36 184.74 183.30 183.36 4,572 +0.00(+0.00%)
Jul 03, 2002 184.36 184.74 183.30 183.36 4,572 -1.40(-0.76%)
Jul 02, 2002 185.22 185.22 184.66 184.75 6,235 -0.47(-0.25%)
Jul 01, 2002 183.78 185.22 183.78 185.22 5,092 +1.44(+0.79%)
Jun 28, 2002 182.81 186.67 182.81 183.78 25,877 +1.70(+0.94%)
Jun 27, 2002 180.90 182.33 180.90 182.08 8,106 +1.18(+0.65%)
Jun 26, 2002 180.32 180.91 179.84 180.90 7,482 +0.58(+0.32%)
Jun 25, 2002 180.76 180.76 180.22 180.32 3,637 -1.07(-0.59%)
Jun 21, 2002 181.86 181.86 181.14 181.39 2,286 -0.42(-0.23%)
Jun 20, 2002 181.86 181.86 181.15 181.81 1,974 -0.53(-0.29%)
Jun 19, 2002 180.90 182.82 180.17 182.34 5,092 +1.92(+1.07%)
Jun 18, 2002 178.97 180.41 178.97 180.41 3,013 +1.64(+0.92%)
Jun 17, 2002 176.28 178.97 176.28 178.78 16,420 +2.50(+1.42%)
Jun 14, 2002 175.75 176.56 175.75 176.28 10,184 -0.53(-0.30%)
Jun 12, 2002 176.57 177.05 176.57 176.81 16,628 +0.24(+0.14%)
Jun 11, 2002 177.05 177.05 176.56 176.56 5,716 -0.67(-0.38%)
Jun 10, 2002 177.43 177.62 177.24 177.24 4,468 -0.05(-0.03%)
Jun 07, 2002 178.34 178.34 177.29 177.29 28,684 -1.05(-0.59%)
Jun 06, 2002 178.10 178.44 178.10 178.34 15,069 +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.