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 30, 2005 294.44 294.44 292.03 294.44 8,833 -0.24(-0.08%)
Sep 29, 2005 284.81 295.25 284.81 294.68 7,378 +10.82(+3.81%)
Sep 28, 2005 284.33 285.30 280.96 283.85 2,078 +0.21(+0.07%)
Sep 27, 2005 287.22 288.66 281.73 283.64 4,780 -2.14(-0.75%)
Sep 26, 2005 286.26 286.26 284.81 285.78 519 +0.65(+0.23%)
Sep 23, 2005 285.13 285.78 280.00 285.13 3,429 +6.19(+2.22%)
Sep 22, 2005 276.15 278.94 273.27 278.94 8,625 +1.83(+0.66%)
Sep 21, 2005 284.33 284.33 277.12 277.12 3,013 -8.18(-2.87%)
Sep 20, 2005 280.96 286.72 274.23 285.30 7,171 +3.37(+1.19%)
Sep 19, 2005 279.52 282.89 278.08 281.93 3,221 +1.44(+0.51%)
Sep 16, 2005 280.96 281.45 279.04 280.48 2,494 -0.62(-0.22%)
Sep 15, 2005 272.79 281.11 272.79 281.11 5,300 +9.28(+3.42%)
Sep 14, 2005 282.17 282.17 271.82 271.82 8,418 -10.98(-3.88%)
Sep 13, 2005 285.78 285.78 280.68 282.80 7,690 -2.01(-0.71%)
Sep 12, 2005 283.85 284.81 283.53 284.81 3,325 -0.67(-0.24%)
Sep 09, 2005 288.66 288.66 284.76 285.49 2,494 -3.02(-1.05%)
Sep 08, 2005 285.54 288.65 285.54 288.51 5,404 +2.11(+0.74%)
Sep 07, 2005 285.30 286.74 284.81 286.40 3,845 +0.13(+0.05%)
Sep 06, 2005 286.75 287.70 284.81 286.27 2,806 -0.47(-0.16%)
Sep 02, 2005 286.74 287.37 285.78 286.74 3,117 -0.96(-0.33%)
Sep 01, 2005 285.78 287.70 285.30 287.70 5,716 +1.20(+0.42%)
Aug 31, 2005 284.31 286.54 284.09 286.50 3,533 +2.65(+0.93%)
Aug 30, 2005 281.45 284.84 281.45 283.85 4,988 +2.40(+0.85%)
Aug 29, 2005 279.04 281.45 277.24 281.45 3,845 -1.48(-0.52%)
Aug 26, 2005 280.96 283.85 280.96 282.93 3,013 +1.96(+0.70%)
Aug 25, 2005 283.85 284.38 280.00 280.96 8,314 -4.33(-1.52%)
Aug 24, 2005 288.66 288.66 283.95 285.30 6,027 -4.57(-1.58%)
Aug 23, 2005 290.63 290.68 288.13 289.87 3,221 -1.68(-0.58%)
Aug 22, 2005 292.03 292.99 291.07 291.55 1,247 +0.48(+0.17%)
Aug 19, 2005 287.70 291.55 287.70 291.07 2,909 +4.33(+1.51%)
Aug 18, 2005 284.81 287.61 284.81 286.74 1,454 +2.89(+1.02%)
Aug 17, 2005 286.26 287.94 283.85 283.85 7,794 -1.44(-0.51%)
Aug 16, 2005 283.85 286.74 282.41 285.30 10,808 +0.96(+0.34%)
Aug 15, 2005 285.78 285.78 280.00 284.33 8,002 -1.28(-0.45%)
Aug 12, 2005 284.81 285.66 283.85 285.61 1,143 -0.16(-0.06%)
Aug 11, 2005 282.65 285.78 282.65 285.78 1,974 +3.11(+1.10%)
Aug 10, 2005 288.66 289.62 282.67 282.67 15,900 -5.99(-2.08%)
Aug 09, 2005 293.47 293.47 285.05 288.66 9,561 -5.77(-1.96%)
Aug 08, 2005 295.88 295.88 294.44 294.44 831 -0.48(-0.16%)
Aug 05, 2005 294.44 294.92 293.47 294.92 1,870 +1.44(+0.49%)
Aug 04, 2005 296.36 298.27 293.04 293.47 2,390 -2.02(-0.68%)
Aug 03, 2005 297.56 297.80 294.96 295.49 2,702 -1.35(-0.45%)
Aug 02, 2005 292.75 297.32 292.57 296.84 8,418 +3.13(+1.06%)
Aug 01, 2005 293.57 294.44 292.59 293.71 1,247 -0.86(-0.29%)
Jul 29, 2005 295.64 296.36 294.57 294.57 4,053 -0.35(-0.12%)
Jul 28, 2005 297.32 297.32 294.92 294.92 1,143 -1.42(-0.48%)
Jul 27, 2005 296.60 297.88 296.34 296.34 3,221 +0.49(+0.17%)
Jul 26, 2005 290.59 295.85 290.59 295.85 7,586 +6.23(+2.15%)
Jul 25, 2005 291.55 292.51 289.62 289.62 7,067 -0.87(-0.30%)
Jul 22, 2005 292.03 292.51 290.11 290.49 4,053 -2.58(-0.88%)
Jul 21, 2005 291.55 293.07 291.07 293.07 5,508 +0.66(+0.23%)
Jul 20, 2005 287.70 292.40 287.70 292.40 3,221 +5.43(+1.89%)
Jul 19, 2005 286.74 289.62 286.74 286.98 3,117 -0.72(-0.25%)
Jul 18, 2005 287.70 289.14 284.81 287.70 10,808 +0.96(+0.34%)
Jul 15, 2005 290.01 290.01 286.74 286.74 15,900 -2.21(-0.77%)
Jul 14, 2005 288.18 290.83 286.73 288.95 8,937 -0.67(-0.23%)
Jul 13, 2005 287.22 289.62 286.26 289.62 4,988 +3.31(+1.16%)
Jul 12, 2005 287.70 288.67 286.31 286.31 13,302 -0.18(-0.06%)
Jul 11, 2005 287.70 289.62 285.78 286.50 3,429 -2.41(-0.83%)
Jul 08, 2005 283.17 289.24 282.89 288.90 6,235 +6.70(+2.37%)
Jul 07, 2005 287.94 288.42 281.93 282.21 13,094 -6.70(-2.32%)
Jul 06, 2005 286.07 289.30 285.30 288.90 9,457 +2.83(+0.99%)
Jul 05, 2005 286.55 288.47 286.07 286.07 6,131 -0.62(-0.21%)
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.