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 29, 2008 356.02 363.23 347.36 347.36 20,265 -11.39(-3.18%)
Feb 28, 2008 358.40 362.57 356.02 358.75 27,125 +2.47(+0.69%)
Feb 27, 2008 343.65 359.87 341.58 356.28 15,381 +14.69(+4.30%)
Feb 26, 2008 336.29 341.58 329.60 341.58 5,196 +5.77(+1.72%)
Feb 25, 2008 338.15 341.53 333.53 335.81 11,629 -3.18(-0.94%)
Feb 22, 2008 339.66 340.15 332.39 338.99 7,378 +2.20(+0.65%)
Feb 21, 2008 351.30 357.94 336.78 336.78 22,136 -19.24(-5.40%)
Feb 20, 2008 341.58 356.02 339.66 356.02 9,977 +10.57(+3.06%)
Feb 19, 2008 341.58 347.37 338.70 345.44 9,249 +2.90(+0.85%)
Feb 18, 2008 339.87 350.54 339.66 342.55 0 +0.00(+0.00%)
Feb 15, 2008 339.87 350.54 339.66 342.55 4,572 -0.96(-0.28%)
Feb 14, 2008 343.51 347.92 338.79 343.51 13,302 +1.20(+0.35%)
Feb 13, 2008 341.58 348.32 339.94 342.31 7,482 -0.48(-0.14%)
Feb 12, 2008 338.70 354.56 338.70 342.79 23,591 +0.24(+0.07%)
Feb 11, 2008 346.89 350.25 342.55 342.55 8,002 -4.81(-1.39%)
Feb 08, 2008 356.02 358.62 346.39 347.36 21,928 -6.69(-1.89%)
Feb 07, 2008 341.49 354.04 335.82 354.04 27,156 +13.42(+3.94%)
Feb 06, 2008 358.42 360.83 334.95 340.62 67,141 -12.99(-3.67%)
Feb 05, 2008 360.93 360.93 353.61 353.61 20,369 -12.03(-3.29%)
Feb 04, 2008 363.53 382.00 363.53 365.64 19,018 +5.09(+1.41%)
Feb 01, 2008 365.64 369.49 357.21 360.55 17,563 -3.17(-0.87%)
Jan 31, 2008 351.21 363.71 345.43 363.71 12,944 +15.40(+4.42%)
Jan 30, 2008 349.77 366.60 348.32 348.32 29,619 +0.96(+0.28%)
Jan 29, 2008 335.80 367.94 333.89 347.36 50,508 +13.53(+4.05%)
Jan 28, 2008 333.79 335.82 329.08 333.83 16,836 +1.87(+0.56%)
Jan 25, 2008 339.66 339.66 328.01 331.96 17,251 -6.74(-1.99%)
Jan 24, 2008 352.01 352.01 330.97 338.70 19,642 -15.39(-4.35%)
Jan 23, 2008 342.13 354.09 333.89 354.09 6,859 +10.65(+3.10%)
Jan 22, 2008 327.15 344.90 317.58 343.44 14,861 +7.44(+2.21%)
Jan 21, 2008 353.13 355.06 335.72 336.00 0 +0.00(+0.00%)
Jan 18, 2008 353.13 355.06 335.72 336.00 11,016 -14.24(-4.07%)
Jan 17, 2008 364.10 368.41 348.80 350.24 7,171 -13.85(-3.81%)
Jan 16, 2008 350.24 365.19 350.24 364.10 8,833 +9.50(+2.68%)
Jan 15, 2008 366.02 367.60 354.60 354.60 22,656 -10.03(-2.75%)
Jan 14, 2008 374.30 377.67 363.70 364.63 5,819 -13.00(-3.44%)
Jan 11, 2008 388.73 388.73 375.74 377.63 7,171 -9.18(-2.37%)
Jan 10, 2008 374.20 396.43 370.46 386.81 6,859 +13.86(+3.72%)
Jan 09, 2008 371.88 375.01 370.93 372.95 19,018 +1.06(+0.28%)
Jan 08, 2008 375.74 375.74 370.45 371.89 6,963 -5.29(-1.40%)
Jan 07, 2008 372.86 379.58 372.86 377.19 31,074 +6.01(+1.62%)
Jan 04, 2008 376.22 376.22 368.13 371.17 7,586 -5.29(-1.41%)
Jan 03, 2008 377.44 382.38 373.92 376.46 13,822 +1.44(+0.38%)
Jan 02, 2008 388.98 391.46 375.02 375.02 11,613 -11.79(-3.05%)
Jan 01, 2008 377.53 387.24 377.53 386.81 0 +0.00(+0.00%)
Dec 31, 2007 377.53 387.24 377.53 386.81 10,184 +0.96(+0.25%)
Dec 28, 2007 384.88 387.61 382.01 385.85 6,027 +3.85(+1.01%)
Dec 27, 2007 386.55 388.73 382.00 382.00 11,120 -4.53(-1.17%)
Dec 26, 2007 394.50 394.50 385.17 386.53 6,963 -6.53(-1.66%)
Dec 24, 2007 397.30 397.30 391.62 393.06 3,533 -1.55(-0.39%)
Dec 21, 2007 402.20 402.20 387.29 394.61 6,859 -3.12(-0.78%)
Dec 20, 2007 388.13 397.73 381.62 397.73 11,224 +12.85(+3.34%)
Dec 19, 2007 387.80 391.51 382.93 384.88 8,937 -5.53(-1.42%)
Dec 18, 2007 385.33 398.35 385.33 390.42 29,273 -3.41(-0.86%)
Dec 17, 2007 406.33 406.33 393.82 393.82 5,825 -10.79(-2.67%)
Dec 14, 2007 396.87 405.09 396.30 404.61 9,145 +3.85(+0.96%)
Dec 13, 2007 397.87 401.86 395.24 400.76 4,884 +0.74(+0.19%)
Dec 12, 2007 405.56 405.56 394.52 400.02 13,094 -0.26(-0.06%)
Dec 11, 2007 404.89 405.33 398.49 400.28 9,977 -4.61(-1.14%)
Dec 10, 2007 406.52 406.52 401.24 404.89 12,990 +1.19(+0.30%)
Dec 07, 2007 393.06 405.57 393.06 403.69 25,358 +9.06(+2.30%)
Dec 06, 2007 398.35 400.76 385.36 394.63 16,732 -4.24(-1.06%)
Dec 05, 2007 394.50 398.87 393.33 398.87 34,503 +2.44(+0.62%)
Dec 04, 2007 392.10 399.01 389.79 396.43 26,293 +4.91(+1.25%)
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.