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 (%)
Jan 30, 2009 259.70 262.61 253.15 262.13 0 +3.78(+1.46%)
Jan 29, 2009 273.27 273.27 258.35 258.35 19,365 -20.59(-7.38%)
Jan 28, 2009 277.12 278.94 270.13 278.94 30,848 +10.50(+3.91%)
Jan 27, 2009 263.16 269.32 261.49 268.45 51,091 +9.55(+3.69%)
Jan 26, 2009 273.65 274.25 258.89 258.89 19,406 -10.53(-3.91%)
Jan 23, 2009 269.90 270.37 263.15 269.42 0 -4.43(-1.62%)
Jan 22, 2009 276.06 279.34 262.41 273.84 38,249 -7.31(-2.60%)
Jan 21, 2009 258.83 281.16 253.65 281.16 40,227 +29.54(+11.74%)
Jan 20, 2009 272.88 280.28 251.62 251.62 39,995 -17.80(-6.61%)
Jan 19, 2009 284.81 284.81 269.42 269.42 6,050,979 -7.10(-2.57%)
Jan 16, 2009 276.83 289.14 276.52 276.52 0 +3.64(+1.33%)
Jan 15, 2009 271.06 286.19 264.36 272.88 18,753 +0.58(+0.21%)
Jan 14, 2009 285.68 287.68 271.51 272.31 30,449 -17.53(-6.05%)
Jan 13, 2009 281.93 291.79 278.08 289.84 22,543 +12.69(+4.58%)
Jan 12, 2009 283.85 284.26 275.74 277.14 30,633 -6.80(-2.40%)
Jan 09, 2009 291.88 292.14 279.05 283.95 33,030 -9.95(-3.39%)
Jan 08, 2009 278.08 293.90 275.96 293.90 27,025 +14.86(+5.32%)
Jan 07, 2009 281.93 286.74 279.04 279.04 21,872 -11.76(-4.04%)
Jan 06, 2009 280.96 295.88 280.96 290.80 45,045 +9.83(+3.50%)
Jan 05, 2009 274.61 285.54 267.95 280.96 26,491 +6.35(+2.31%)
Jan 02, 2009 269.42 276.45 262.69 274.61 0 +3.27(+1.21%)
Jan 01, 2009 269.42 274.23 265.57 271.34 0 +0.00(+0.00%)
Dec 31, 2008 269.42 274.23 265.57 271.34 23,157 +0.68(+0.25%)
Dec 30, 2008 257.87 270.66 257.87 270.66 22,053 +14.23(+5.55%)
Dec 29, 2008 254.46 263.55 246.56 256.43 24,425 +5.13(+2.04%)
Dec 26, 2008 253.06 253.06 247.29 251.30 0 -3.69(-1.45%)
Dec 24, 2008 253.08 254.99 248.45 254.99 4,157 -0.06(-0.02%)
Dec 23, 2008 260.08 262.68 255.04 255.04 18,938 -6.53(-2.50%)
Dec 22, 2008 279.04 279.04 255.00 261.58 31,018 -20.35(-7.22%)
Dec 19, 2008 267.49 283.74 267.49 281.93 43,255 +14.43(+5.40%)
Dec 18, 2008 281.93 287.70 267.49 267.49 27,529 -15.39(-5.44%)
Dec 17, 2008 290.63 298.61 282.89 282.89 56,113 -7.75(-2.67%)
Dec 16, 2008 279.04 290.63 267.58 290.63 36,537 +15.32(+5.56%)
Dec 15, 2008 279.04 283.85 275.32 275.32 150,358 -9.45(-3.32%)
Dec 12, 2008 246.32 284.76 242.96 284.76 0 +34.59(+13.83%)
Dec 11, 2008 256.91 271.23 250.17 250.17 29,356 -15.97(-6.00%)
Dec 10, 2008 268.46 276.45 258.38 266.15 11,840 +1.54(+0.58%)
Dec 09, 2008 254.99 274.18 252.58 264.61 30,977 +0.96(+0.36%)
Dec 08, 2008 277.12 277.12 257.34 263.64 33,755 -5.77(-2.14%)
Dec 05, 2008 249.54 272.31 246.48 269.42 0 +17.32(+6.87%)
Dec 04, 2008 261.72 262.77 244.37 252.10 26,255 -10.49(-3.99%)
Dec 03, 2008 249.12 262.59 245.25 262.59 37,059 +7.70(+3.02%)
Dec 02, 2008 224.68 254.99 224.19 254.89 48,399 +34.06(+15.42%)
Dec 01, 2008 254.02 254.02 219.68 220.83 46,254 -34.16(-13.40%)
Nov 28, 2008 240.55 254.99 238.63 254.99 16,144 +12.27(+5.05%)
Nov 26, 2008 221.32 243.39 215.10 242.72 48,981 +22.35(+10.14%)
Nov 25, 2008 213.89 220.37 203.88 220.37 41,699 +11.45(+5.48%)
Nov 24, 2008 193.79 212.56 188.64 208.91 51,967 +18.40(+9.66%)
Nov 21, 2008 182.82 197.16 174.44 190.52 56,219 +8.18(+4.49%)
Nov 20, 2008 199.18 202.05 178.01 182.34 80,087 -16.84(-8.45%)
Nov 19, 2008 213.61 225.37 197.00 199.18 54,497 -17.27(-7.98%)
Nov 18, 2008 219.87 230.93 209.65 216.45 42,029 -3.42(-1.55%)
Nov 17, 2008 216.50 233.09 202.11 219.87 65,038 -2.41(-1.08%)
Nov 14, 2008 235.95 244.95 222.27 222.27 0 -17.32(-7.23%)
Nov 13, 2008 246.32 246.32 233.34 239.59 73,354 -2.41(-0.99%)
Nov 12, 2008 244.57 256.88 241.70 242.00 22,487 -4.33(-1.76%)
Nov 11, 2008 242.95 252.68 239.37 246.32 106,115 -3.85(-1.54%)
Nov 10, 2008 250.17 269.34 247.94 250.17 39,220 +2.89(+1.17%)
Nov 07, 2008 233.57 248.24 230.93 247.29 0 +17.44(+7.59%)
Nov 06, 2008 245.29 248.62 226.78 229.85 28,362 -13.83(-5.67%)
Nov 05, 2008 257.24 261.71 243.46 243.68 21,145 -13.13(-5.11%)
Nov 04, 2008 279.04 279.04 256.53 256.81 29,648 -17.73(-6.46%)
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.