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 (%)
Jun 30, 2008 319.45 323.98 319.45 319.50 35,368 +0.05(+0.02%)
Jun 27, 2008 335.81 338.65 319.45 319.45 11,125 -11.34(-3.43%)
Jun 26, 2008 328.85 334.84 325.75 330.79 17,918 -1.27(-0.38%)
Jun 25, 2008 332.38 334.85 329.30 332.06 9,249 -1.84(-0.55%)
Jun 24, 2008 331.96 337.29 329.56 333.90 5,851 -0.38(-0.11%)
Jun 23, 2008 336.77 341.49 333.92 334.27 18,043 -2.50(-0.74%)
Jun 20, 2008 347.36 347.84 336.77 336.77 10,866 -13.17(-3.76%)
Jun 19, 2008 353.61 354.57 345.81 349.94 14,033 +0.66(+0.19%)
Jun 18, 2008 351.21 354.54 347.45 349.28 19,330 -2.66(-0.75%)
Jun 17, 2008 351.30 354.93 350.24 351.94 22,096 -2.83(-0.80%)
Jun 16, 2008 356.98 361.31 352.25 354.77 12,962 -5.38(-1.49%)
Jun 13, 2008 359.41 360.14 351.58 360.14 11,847 +4.56(+1.28%)
Jun 12, 2008 351.21 355.58 350.88 355.58 5,003 +7.90(+2.27%)
Jun 11, 2008 361.76 361.77 347.68 347.68 8,653 -12.90(-3.58%)
Jun 10, 2008 359.05 361.52 339.18 360.59 18,445 +4.43(+1.24%)
Jun 09, 2008 346.39 357.46 335.91 356.16 25,551 +7.79(+2.24%)
Jun 06, 2008 353.13 353.13 347.47 348.37 6,737 -8.52(-2.39%)
Jun 05, 2008 350.06 358.62 348.18 356.88 14,653 +6.54(+1.87%)
Jun 04, 2008 352.07 352.07 347.60 350.34 4,055 -0.67(-0.19%)
Jun 03, 2008 351.77 355.15 348.32 351.01 10,287 +0.80(+0.23%)
Jun 02, 2008 358.88 362.12 346.71 350.21 11,132 -11.09(-3.07%)
May 30, 2008 355.67 361.31 349.83 361.31 21,284 +5.64(+1.59%)
May 29, 2008 356.98 365.49 351.21 355.67 11,371 +1.39(+0.39%)
May 28, 2008 357.86 357.86 354.09 354.29 6,132 -3.24(-0.91%)
May 27, 2008 342.55 357.53 339.12 357.53 19,056 +10.46(+3.01%)
May 26, 2008 356.17 357.84 347.07 347.07 0 +0.00(+0.00%)
May 23, 2008 356.17 357.84 347.07 347.07 8,514 -10.64(-2.98%)
May 22, 2008 355.06 359.80 349.28 357.71 5,511 +0.75(+0.21%)
May 21, 2008 432.57 363.21 352.91 356.96 68,406 +2.20(+0.62%)
May 20, 2008 358.90 358.90 353.98 354.76 8,683 -7.51(-2.07%)
May 19, 2008 347.89 362.75 346.88 362.26 18,209 +12.02(+3.43%)
May 16, 2008 356.97 359.86 349.28 350.24 9,041 -6.73(-1.88%)
May 15, 2008 348.33 357.90 348.33 356.97 15,296 +4.32(+1.23%)
May 14, 2008 352.12 363.44 348.80 352.65 29,365 +2.40(+0.69%)
May 13, 2008 333.32 350.24 333.32 350.24 21,513 +8.66(+2.54%)
May 12, 2008 339.66 342.83 337.88 341.58 14,759 +3.71(+1.10%)
May 09, 2008 330.04 340.79 330.04 337.87 15,577 +5.07(+1.52%)
May 08, 2008 332.44 334.80 330.04 332.80 24,884 +2.76(+0.84%)
May 07, 2008 335.81 335.81 327.18 330.04 10,141 -2.89(-0.87%)
May 06, 2008 334.85 336.77 330.05 332.92 19,770 -4.17(-1.24%)
May 05, 2008 338.22 341.56 331.00 337.09 20,037 +0.32(+0.09%)
May 02, 2008 335.81 339.79 334.99 336.77 6,027 +1.93(+0.57%)
May 01, 2008 336.53 336.53 332.88 334.85 17,523 +3.37(+1.02%)
Apr 30, 2008 334.47 334.47 330.18 331.48 9,642 -0.48(-0.14%)
Apr 29, 2008 335.80 336.07 331.96 331.96 9,041 -3.32(-0.99%)
Apr 28, 2008 334.59 336.77 333.76 335.28 37,411 +2.45(+0.74%)
Apr 25, 2008 327.63 334.71 327.63 332.83 20,689 +4.62(+1.41%)
Apr 24, 2008 327.14 328.21 324.28 328.21 23,789 +1.78(+0.55%)
Apr 23, 2008 327.15 327.63 324.94 326.43 9,948 +1.16(+0.36%)
Apr 22, 2008 327.86 331.95 324.96 325.26 8,418 -7.18(-2.16%)
Apr 21, 2008 328.11 332.44 327.18 332.44 6,131 +0.82(+0.25%)
Apr 18, 2008 336.77 336.77 325.40 331.62 12,207 -1.73(-0.52%)
Apr 17, 2008 331.17 335.70 330.06 333.36 14,238 -1.01(-0.30%)
Apr 16, 2008 327.15 335.70 327.14 334.37 15,643 +8.54(+2.62%)
Apr 15, 2008 320.42 327.15 320.42 325.83 5,260 +7.52(+2.36%)
Apr 14, 2008 323.30 323.30 318.31 318.31 8,885 -3.81(-1.18%)
Apr 11, 2008 325.29 327.91 322.12 322.12 4,676 -4.51(-1.38%)
Apr 10, 2008 327.44 330.02 325.71 326.63 5,923 +1.56(+0.48%)
Apr 09, 2008 329.12 331.19 325.07 325.07 5,612 -3.04(-0.93%)
Apr 08, 2008 332.92 335.81 327.80 328.11 4,364 -6.66(-1.99%)
Apr 07, 2008 340.62 342.71 331.50 334.77 8,833 -1.21(-0.36%)
Apr 04, 2008 338.79 343.43 333.89 335.98 5,975 -5.21(-1.53%)
Apr 03, 2008 327.15 341.58 321.38 341.19 17,771 +8.85(+2.66%)
Apr 02, 2008 338.31 338.31 332.20 332.34 8,002 -4.44(-1.32%)
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.