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 28, 2007 387.77 393.06 385.87 390.66 13,510 +1.92(+0.49%)
Sep 27, 2007 382.02 390.52 379.20 388.73 17,459 +5.28(+1.38%)
Sep 26, 2007 384.65 387.53 376.22 383.45 22,968 +1.45(+0.38%)
Sep 25, 2007 393.30 396.46 380.07 382.00 26,397 -11.31(-2.87%)
Sep 24, 2007 393.75 395.32 393.06 393.30 13,510 -1.06(-0.27%)
Sep 21, 2007 394.72 396.43 393.30 394.36 17,771 -0.14(-0.04%)
Sep 20, 2007 391.14 396.14 391.14 394.50 14,965 +0.67(+0.17%)
Sep 19, 2007 394.50 396.43 389.69 393.83 28,684 +2.41(+0.61%)
Sep 18, 2007 392.41 394.50 390.66 391.43 13,718 +0.77(+0.20%)
Sep 17, 2007 389.69 393.52 386.81 390.66 18,187 -4.96(-1.25%)
Sep 14, 2007 391.62 399.28 390.18 395.61 28,268 +0.00(+0.00%)
Sep 13, 2007 394.94 396.91 390.90 395.61 50,197 +0.58(+0.15%)
Sep 12, 2007 389.69 395.03 388.06 395.03 13,822 +1.85(+0.47%)
Sep 11, 2007 394.54 398.88 388.04 393.19 28,476 -1.36(-0.34%)
Sep 10, 2007 396.91 396.91 391.71 394.54 11,535 +0.03(+0.01%)
Sep 07, 2007 385.36 395.46 385.36 394.51 16,212 +4.65(+1.19%)
Sep 06, 2007 385.12 392.50 385.12 389.87 25,981 +4.98(+1.29%)
Sep 05, 2007 393.06 394.58 384.88 384.88 27,125 -10.68(-2.70%)
Sep 04, 2007 398.35 400.79 393.14 395.56 12,055 -0.87(-0.22%)
Aug 31, 2007 391.62 399.22 388.75 396.43 18,499 +4.33(+1.10%)
Aug 30, 2007 386.22 398.35 386.22 392.10 5,404 +2.02(+0.52%)
Aug 29, 2007 385.04 392.63 385.04 390.08 7,794 +3.27(+0.85%)
Aug 28, 2007 399.52 400.31 386.81 386.81 17,667 -15.46(-3.84%)
Aug 27, 2007 399.33 410.77 396.43 402.27 17,979 -0.88(-0.22%)
Aug 24, 2007 403.15 410.86 398.09 403.15 14,134 -0.43(-0.11%)
Aug 23, 2007 398.35 404.12 394.50 403.59 9,457 +2.56(+0.64%)
Aug 22, 2007 397.39 401.03 392.58 401.03 8,937 +5.07(+1.28%)
Aug 21, 2007 395.80 400.24 392.70 395.96 7,586 -0.08(-0.02%)
Aug 20, 2007 402.93 403.29 394.92 396.04 9,769 -5.35(-1.33%)
Aug 17, 2007 393.17 402.17 385.85 401.38 15,485 +4.95(+1.25%)
Aug 16, 2007 395.47 398.34 388.18 396.43 15,900 -0.96(-0.24%)
Aug 15, 2007 393.54 403.11 392.82 397.39 6,755 +3.94(+1.00%)
Aug 14, 2007 401.63 401.63 389.06 393.45 23,071 -8.18(-2.04%)
Aug 13, 2007 408.94 408.94 395.57 401.63 30,866 +3.37(+0.85%)
Aug 10, 2007 403.17 403.17 389.74 398.26 28,995 -5.77(-1.43%)
Aug 09, 2007 406.05 407.93 401.53 404.03 16,836 -4.91(-1.20%)
Aug 08, 2007 403.90 408.94 400.48 408.94 24,838 +5.04(+1.25%)
Aug 07, 2007 409.85 409.85 399.37 403.90 23,071 -6.21(-1.51%)
Aug 06, 2007 413.75 413.75 406.07 410.10 13,198 -5.14(-1.24%)
Aug 03, 2007 416.46 417.71 409.96 415.24 10,496 +1.01(+0.24%)
Aug 02, 2007 405.99 414.49 403.31 414.23 14,030 +11.79(+2.93%)
Aug 01, 2007 396.43 406.73 395.58 402.44 16,732 -1.68(-0.42%)
Jul 31, 2007 396.43 410.83 392.58 404.13 30,346 +10.97(+2.79%)
Jul 30, 2007 388.73 396.89 388.26 393.16 21,513 +7.31(+1.90%)
Jul 27, 2007 392.58 395.43 385.85 385.85 15,277 -8.56(-2.17%)
Jul 26, 2007 398.35 398.35 390.81 394.41 25,877 -5.87(-1.47%)
Jul 25, 2007 406.81 408.94 400.08 400.28 16,732 -3.85(-0.95%)
Jul 24, 2007 409.90 412.74 403.65 404.13 32,945 +0.77(+0.19%)
Jul 23, 2007 398.35 405.09 396.91 403.36 5,923 +6.45(+1.62%)
Jul 20, 2007 396.55 400.28 395.47 396.91 11,224 -0.98(-0.25%)
Jul 19, 2007 393.58 397.89 393.54 397.89 26,501 +4.43(+1.12%)
Jul 18, 2007 393.63 395.47 390.66 393.47 10,600 -0.08(-0.02%)
Jul 17, 2007 395.95 396.43 392.19 393.54 13,718 -1.39(-0.35%)
Jul 16, 2007 399.12 399.12 393.12 394.94 9,145 -3.19(-0.80%)
Jul 13, 2007 399.80 399.80 389.69 398.12 9,561 +0.55(+0.14%)
Jul 12, 2007 397.39 398.35 394.50 397.57 10,912 -1.26(-0.32%)
Jul 11, 2007 398.35 399.80 394.50 398.83 18,083 +2.40(+0.61%)
Jul 10, 2007 408.70 408.70 394.50 396.43 14,238 -10.10(-2.49%)
Jul 09, 2007 399.80 406.94 399.33 406.53 11,224 +8.18(+2.05%)
Jul 06, 2007 394.50 398.35 391.66 398.35 12,783 +5.14(+1.31%)
Jul 05, 2007 394.50 399.29 391.63 393.22 12,159 -1.29(-0.33%)
Jul 03, 2007 396.43 397.37 392.06 394.50 4,988 +0.96(+0.24%)
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.