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 (%)
Sep 30, 2013 389.34 394.45 386.97 394.17 63,022 +3.39(+0.87%)
Sep 27, 2013 391.09 392.90 390.21 390.78 17,719 -0.55(-0.14%)
Sep 26, 2013 389.69 393.34 389.17 391.33 26,599 +2.83(+0.73%)
Sep 25, 2013 387.65 389.20 385.82 388.50 37,495 +0.93(+0.24%)
Sep 24, 2013 390.66 390.92 387.20 387.57 52,069 -3.13(-0.80%)
Sep 23, 2013 392.58 395.51 389.83 390.69 82,057 -2.27(-0.58%)
Sep 20, 2013 393.26 393.26 389.94 392.97 85,039 +0.99(+0.25%)
Sep 19, 2013 395.22 395.47 389.84 391.98 30,656 -1.61(-0.41%)
Sep 18, 2013 391.10 394.41 389.99 393.58 52,086 +2.34(+0.60%)
Sep 17, 2013 390.29 391.55 387.88 391.24 42,277 +2.42(+0.62%)
Sep 16, 2013 387.76 392.04 384.66 388.83 36,496 +4.17(+1.08%)
Sep 13, 2013 385.78 387.03 383.63 384.66 29,806 +2.19(+0.57%)
Sep 12, 2013 383.77 384.38 381.03 382.47 40,056 -1.89(-0.49%)
Sep 11, 2013 380.56 384.60 378.78 384.35 42,809 +4.09(+1.08%)
Sep 10, 2013 377.19 381.48 377.19 380.26 33,576 +3.94(+1.05%)
Sep 09, 2013 372.36 377.17 371.95 376.32 15,197 +5.54(+1.49%)
Sep 06, 2013 375.04 375.04 368.51 370.78 23,411 -4.01(-1.07%)
Sep 05, 2013 373.61 376.85 370.35 374.79 34,152 +0.98(+0.26%)
Sep 04, 2013 370.44 374.28 369.51 373.81 43,722 +3.56(+0.96%)
Sep 03, 2013 375.30 376.03 364.77 370.25 109,545 -2.21(-0.59%)
Aug 30, 2013 375.26 375.26 369.32 372.46 82,016 -1.40(-0.38%)
Aug 29, 2013 374.36 377.40 372.22 373.87 17,003 -0.57(-0.15%)
Aug 28, 2013 376.03 378.07 373.90 374.43 23,538 -0.85(-0.23%)
Aug 27, 2013 378.82 380.06 375.28 375.28 30,023 -5.75(-1.51%)
Aug 26, 2013 378.90 383.43 378.08 381.03 18,607 +0.32(+0.08%)
Aug 23, 2013 380.53 381.00 377.23 380.72 24,822 -0.17(-0.05%)
Aug 22, 2013 380.79 384.25 379.11 380.89 24,518 -0.45(-0.12%)
Aug 21, 2013 380.49 384.21 379.11 381.34 32,382 -0.17(-0.05%)
Aug 20, 2013 376.75 381.79 375.75 381.51 43,749 +4.89(+1.30%)
Aug 19, 2013 380.40 380.69 375.31 376.63 39,271 -3.40(-0.89%)
Aug 16, 2013 370.70 382.45 370.70 380.02 32,104 +0.74(+0.20%)
Aug 15, 2013 385.12 386.96 378.97 379.28 28,983 -9.60(-2.47%)
Aug 14, 2013 387.82 390.29 384.77 388.89 37,070 +2.67(+0.69%)
Aug 13, 2013 386.11 386.67 381.93 386.22 42,319 -0.50(-0.13%)
Aug 12, 2013 391.08 391.86 385.98 386.72 35,476 -5.55(-1.42%)
Aug 09, 2013 390.07 393.06 389.72 392.27 37,000 +2.23(+0.57%)
Aug 08, 2013 391.60 394.99 388.32 390.04 46,212 +0.57(+0.15%)
Aug 07, 2013 388.39 391.06 386.99 389.47 39,817 -0.57(-0.15%)
Aug 06, 2013 393.54 394.74 388.75 390.04 65,100 -6.27(-1.58%)
Aug 05, 2013 394.55 397.62 393.15 396.31 57,670 +0.47(+0.12%)
Aug 02, 2013 402.78 402.78 393.80 395.84 44,265 -5.77(-1.44%)
Aug 01, 2013 391.59 404.98 391.59 401.62 139,273 +13.00(+3.34%)
Jul 31, 2013 385.96 392.70 383.93 388.62 63,962 +5.23(+1.36%)
Jul 30, 2013 382.58 384.57 380.24 383.39 39,371 +1.09(+0.28%)
Jul 29, 2013 381.35 382.30 378.19 382.30 25,811 +0.41(+0.11%)
Jul 26, 2013 381.03 384.78 377.07 381.89 47,351 +0.45(+0.12%)
Jul 25, 2013 385.80 386.35 380.82 381.44 82,844 -4.71(-1.22%)
Jul 24, 2013 388.45 388.45 384.55 386.14 22,459 +0.01(+0.00%)
Jul 23, 2013 393.88 394.97 384.98 386.13 45,352 -8.84(-2.24%)
Jul 22, 2013 391.69 396.01 391.25 394.98 22,461 +1.69(+0.43%)
Jul 19, 2013 390.66 393.63 388.63 393.28 25,397 +2.19(+0.56%)
Jul 18, 2013 386.33 391.33 385.19 391.09 69,607 +4.22(+1.09%)
Jul 17, 2013 383.40 387.31 381.42 386.87 33,659 +3.94(+1.03%)
Jul 16, 2013 387.93 387.93 381.88 382.93 33,884 -5.47(-1.41%)
Jul 15, 2013 387.62 388.92 384.94 388.40 64,906 +1.63(+0.42%)
Jul 12, 2013 383.39 388.60 381.12 386.78 37,049 +3.06(+0.80%)
Jul 11, 2013 387.72 387.72 378.30 383.72 34,274 +0.55(+0.14%)
Jul 10, 2013 384.54 385.85 382.22 383.17 51,612 -0.66(-0.17%)
Jul 09, 2013 378.76 385.28 377.39 383.83 41,904 +6.45(+1.71%)
Jul 08, 2013 377.47 379.58 375.04 377.39 46,459 +2.64(+0.70%)
Jul 05, 2013 370.93 374.94 367.79 374.75 20,440 +4.93(+1.33%)
Jul 03, 2013 371.49 372.45 369.16 369.82 19,355 -2.10(-0.56%)
Jul 02, 2013 375.22 378.78 367.67 371.92 32,629 -4.09(-1.09%)
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.