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 (%)
Feb 27, 2004 225.88 226.22 225.64 226.21 13,510 +0.33(+0.14%)
Feb 26, 2004 226.07 226.07 225.40 225.88 3,533 +0.10(+0.04%)
Feb 25, 2004 226.50 226.50 225.78 225.78 3,637 -0.72(-0.32%)
Feb 24, 2004 229.00 229.00 226.12 226.50 5,612 -2.89(-1.26%)
Feb 23, 2004 230.93 230.93 229.32 229.39 4,468 -2.50(-1.08%)
Feb 20, 2004 231.89 231.90 231.89 231.89 1,247 -0.56(-0.24%)
Feb 19, 2004 232.61 232.61 232.13 232.45 1,351 -0.62(-0.26%)
Feb 18, 2004 232.85 233.08 232.85 233.07 6,651 +0.29(+0.12%)
Feb 17, 2004 233.09 233.09 232.75 232.78 2,286 -0.80(-0.34%)
Feb 13, 2004 233.58 233.58 233.49 233.58 1,351 -0.24(-0.10%)
Feb 12, 2004 233.82 234.06 233.44 233.82 1,870 +0.00(+0.00%)
Feb 11, 2004 232.37 233.82 232.13 233.82 10,080 +1.68(+0.73%)
Feb 10, 2004 229.25 232.52 229.00 232.13 12,471 +2.89(+1.26%)
Feb 09, 2004 226.12 229.25 226.12 229.25 4,572 +3.13(+1.38%)
Feb 06, 2004 225.16 226.12 224.19 226.12 145,394 +0.48(+0.21%)
Feb 05, 2004 226.12 226.36 225.40 225.64 2,702 -0.05(-0.02%)
Feb 04, 2004 225.40 225.88 225.36 225.69 3,845 +0.53(+0.23%)
Feb 03, 2004 224.92 225.64 224.44 225.16 2,182 +0.72(+0.32%)
Feb 02, 2004 224.68 224.68 221.55 224.44 6,027 +0.24(+0.11%)
Jan 30, 2004 223.71 224.19 223.71 224.19 1,143 +0.96(+0.43%)
Jan 29, 2004 223.47 223.47 222.75 223.23 2,598 +0.24(+0.11%)
Jan 28, 2004 222.27 224.19 219.38 222.99 14,030 +0.48(+0.22%)
Jan 27, 2004 224.21 224.44 221.80 222.51 11,120 -2.18(-0.97%)
Jan 26, 2004 224.68 225.16 224.39 224.69 5,923 +0.31(+0.14%)
Jan 23, 2004 225.88 226.60 224.19 224.39 7,274 -1.02(-0.45%)
Jan 22, 2004 225.40 227.56 225.40 225.41 4,261 +0.73(+0.33%)
Jan 21, 2004 224.68 225.16 223.71 224.68 6,131 +0.00(+0.00%)
Jan 20, 2004 225.25 225.50 224.35 224.68 3,845 -0.58(-0.26%)
Jan 16, 2004 223.62 227.08 223.62 225.25 6,131 +1.64(+0.73%)
Jan 15, 2004 220.35 223.71 220.35 223.62 29,515 +3.27(+1.48%)
Jan 14, 2004 220.35 221.12 219.38 220.35 5,612 +0.00(+0.00%)
Jan 13, 2004 220.04 220.65 218.70 220.35 4,261 +0.31(+0.14%)
Jan 12, 2004 221.07 221.31 219.05 220.04 7,067 -1.19(-0.54%)
Jan 09, 2004 219.78 221.32 219.78 221.23 4,364 +1.46(+0.67%)
Jan 08, 2004 219.38 220.35 219.14 219.77 15,693 +0.87(+0.40%)
Jan 07, 2004 219.19 219.31 217.93 218.90 3,741 +0.10(+0.04%)
Jan 06, 2004 216.91 220.83 216.59 218.81 23,695 +2.12(+0.98%)
Jan 05, 2004 211.44 216.88 211.44 216.69 8,522 +4.73(+2.23%)
Jan 02, 2004 213.61 213.61 211.93 211.96 5,923 -2.14(-1.00%)
Dec 31, 2003 213.65 214.57 213.61 214.09 4,157 +0.24(+0.11%)
Dec 30, 2003 215.38 215.78 213.61 213.85 9,873 -1.71(-0.79%)
Dec 29, 2003 210.09 215.56 210.09 215.56 12,159 +5.13(+2.44%)
Dec 26, 2003 209.49 210.44 209.37 210.44 3,533 +1.42(+0.68%)
Dec 24, 2003 208.84 209.52 208.83 209.01 1,454 +0.12(+0.06%)
Dec 23, 2003 208.80 210.24 207.84 208.90 118,477 -0.38(-0.18%)
Dec 22, 2003 208.08 209.28 208.08 209.28 38,141 +1.55(+0.75%)
Dec 19, 2003 203.51 207.84 203.51 207.73 13,718 +4.21(+2.07%)
Dec 18, 2003 202.54 203.99 202.54 203.52 12,159 +0.97(+0.48%)
Dec 17, 2003 202.54 202.55 202.06 202.54 22,760 -0.73(-0.36%)
Dec 16, 2003 203.52 203.52 203.28 203.28 6,859 -0.24(-0.12%)
Dec 15, 2003 204.59 204.59 203.51 203.52 2,806 -1.43(-0.70%)
Dec 12, 2003 204.23 204.81 204.23 204.95 20,473 +0.53(+0.26%)
Dec 11, 2003 202.06 204.71 202.06 204.42 14,653 +2.36(+1.17%)
Dec 10, 2003 202.54 202.54 202.06 202.06 7,171 -1.31(-0.64%)
Dec 09, 2003 203.98 203.98 203.27 203.37 5,196 -0.62(-0.30%)
Dec 08, 2003 202.06 203.51 202.06 203.99 4,157 +1.43(+0.71%)
Dec 05, 2003 202.06 203.03 202.06 202.55 2,078 +0.97(+0.48%)
Dec 04, 2003 201.10 202.06 201.10 201.58 3,637 +0.00(+0.00%)
Dec 03, 2003 201.58 201.58 201.58 201.58 3,845 +0.12(+0.06%)
Dec 02, 2003 202.06 202.06 201.25 201.47 7,794 -0.36(-0.18%)
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.