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 (%)
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%)
Nov 03, 2008 261.72 275.85 261.72 274.55 52,854 +3.20(+1.18%)
Oct 31, 2008 247.29 271.34 247.28 271.34 0 +25.98(+10.59%)
Oct 30, 2008 241.58 245.36 231.47 245.36 17,015 +6.74(+2.82%)
Oct 29, 2008 219.38 245.33 219.38 238.63 22,125 +17.32(+7.83%)
Oct 28, 2008 221.31 228.10 213.40 221.31 42,146 +1.92(+0.88%)
Oct 27, 2008 234.78 238.63 219.38 219.38 16,023 -19.00(-7.97%)
Oct 24, 2008 221.31 249.74 217.46 238.39 0 +7.36(+3.19%)
Oct 23, 2008 244.40 247.33 226.12 231.03 27,964 -11.45(-4.72%)
Oct 22, 2008 252.10 258.68 236.86 242.48 19,303 -15.40(-5.97%)
Oct 21, 2008 254.02 261.32 252.58 257.87 8,449 +0.00(+0.00%)
Oct 20, 2008 263.64 266.05 256.34 257.87 25,892 -2.27(-0.87%)
Oct 17, 2008 257.87 269.42 245.50 260.14 0 -4.46(-1.69%)
Oct 16, 2008 254.97 266.92 243.22 264.61 18,243 +7.70(+3.00%)
Oct 15, 2008 268.36 269.34 245.36 256.91 37,435 -14.43(-5.32%)
Oct 14, 2008 256.91 279.00 240.83 271.34 40,436 +31.51(+13.14%)
Oct 13, 2008 242.22 254.77 101.45 239.83 71,194 +11.79(+5.17%)
Oct 10, 2008 229.00 243.95 225.93 228.04 0 -21.06(-8.46%)
Oct 09, 2008 285.68 288.65 245.36 249.11 34,956 -39.56(-13.70%)
Oct 08, 2008 283.32 298.27 279.04 288.66 33,828 -7.70(-2.60%)
Oct 07, 2008 317.53 325.06 296.36 296.36 13,634 -16.60(-5.30%)
Oct 06, 2008 332.92 334.85 312.96 312.96 11,398 -24.78(-7.34%)
Oct 03, 2008 338.70 343.99 328.11 337.74 0 +1.92(+0.57%)
Oct 02, 2008 352.17 352.79 335.81 335.81 14,098 -20.21(-5.68%)
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.