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 29, 2006 280.96 282.89 276.15 278.09 14,342 -1.91(-0.68%)
Sep 28, 2006 279.04 282.89 279.04 280.00 11,951 -0.19(-0.07%)
Sep 27, 2006 279.55 283.37 278.08 280.19 9,769 +1.06(+0.38%)
Sep 26, 2006 276.15 284.79 275.67 279.14 14,238 +3.46(+1.26%)
Sep 25, 2006 277.12 283.85 274.45 275.67 42,402 -0.96(-0.35%)
Sep 22, 2006 278.08 279.03 275.43 276.63 4,572 -2.31(-0.83%)
Sep 21, 2006 280.87 280.96 277.13 278.94 24,422 -1.06(-0.38%)
Sep 20, 2006 275.19 280.00 274.23 280.00 16,420 +4.81(+1.75%)
Sep 19, 2006 274.32 275.67 273.75 275.19 6,235 +0.00(+0.00%)
Sep 18, 2006 277.60 278.07 274.23 275.19 14,445 -2.64(-0.95%)
Sep 15, 2006 274.23 277.83 272.79 277.83 10,496 +3.12(+1.14%)
Sep 14, 2006 274.13 275.18 271.34 274.71 7,586 +1.44(+0.53%)
Sep 13, 2006 273.03 273.27 271.34 273.27 5,092 +0.96(+0.35%)
Sep 12, 2006 273.27 273.45 271.39 272.31 21,720 -0.71(-0.26%)
Sep 11, 2006 272.79 275.19 271.43 273.02 23,903 +1.00(+0.37%)
Sep 08, 2006 272.31 272.79 272.02 272.02 7,171 +0.45(+0.17%)
Sep 07, 2006 270.38 271.71 270.38 271.56 8,729 +0.03(+0.01%)
Sep 06, 2006 271.44 271.54 269.93 271.54 14,134 +0.11(+0.04%)
Sep 05, 2006 271.73 272.39 271.27 271.43 25,150 -0.20(-0.07%)
Sep 01, 2006 270.62 271.63 270.38 271.63 18,187 +0.24(+0.09%)
Aug 31, 2006 271.34 271.62 270.42 271.39 15,797 +0.10(+0.04%)
Aug 30, 2006 271.25 272.79 270.37 271.30 27,748 +0.05(+0.02%)
Aug 29, 2006 270.04 271.44 269.84 271.25 30,035 +1.56(+0.58%)
Aug 28, 2006 269.41 270.09 269.41 269.69 11,224 +0.17(+0.06%)
Aug 25, 2006 268.94 269.51 268.50 269.51 11,120 +0.58(+0.21%)
Aug 24, 2006 268.84 269.13 267.25 268.94 16,524 +0.38(+0.14%)
Aug 23, 2006 267.01 268.55 266.94 268.55 25,981 +2.31(+0.87%)
Aug 22, 2006 266.19 266.52 264.68 266.24 11,328 +0.06(+0.02%)
Aug 21, 2006 266.50 266.53 265.57 266.19 5,508 -0.32(-0.12%)
Aug 18, 2006 266.53 266.53 264.62 266.50 2,182 +0.69(+0.26%)
Aug 17, 2006 265.81 267.01 264.86 265.81 8,937 -0.72(-0.27%)
Aug 16, 2006 266.34 266.96 265.71 266.53 15,797 +0.19(+0.07%)
Aug 15, 2006 265.57 266.34 264.14 266.34 16,524 +0.67(+0.25%)
Aug 14, 2006 264.61 265.93 264.61 265.67 18,810 +0.63(+0.24%)
Aug 11, 2006 265.19 265.28 263.40 265.04 12,679 -0.05(-0.02%)
Aug 10, 2006 264.51 265.57 263.16 265.09 23,903 +0.67(+0.25%)
Aug 09, 2006 264.60 264.78 263.64 264.42 14,549 -0.10(-0.04%)
Aug 08, 2006 264.61 265.57 262.68 264.51 29,307 -0.10(-0.04%)
Aug 07, 2006 264.13 264.99 262.68 264.61 11,432 -0.80(-0.30%)
Aug 04, 2006 264.56 265.76 264.56 265.41 3,845 +1.76(+0.67%)
Aug 03, 2006 265.57 265.95 262.68 263.64 17,979 -1.92(-0.72%)
Aug 02, 2006 263.16 267.01 263.16 265.57 20,577 +0.92(+0.35%)
Aug 01, 2006 265.33 266.53 263.64 264.65 17,044 -1.38(-0.52%)
Jul 31, 2006 263.64 266.29 262.20 266.02 5,508 +0.68(+0.26%)
Jul 28, 2006 263.64 265.50 263.36 265.34 10,704 +0.64(+0.24%)
Jul 27, 2006 265.57 266.05 263.36 264.70 15,589 -1.15(-0.43%)
Jul 26, 2006 265.57 267.01 264.60 265.85 10,392 -0.65(-0.25%)
Jul 25, 2006 267.49 267.78 265.69 266.50 31,697 -0.74(-0.28%)
Jul 24, 2006 265.57 267.24 265.57 267.24 4,468 +0.71(+0.27%)
Jul 21, 2006 266.05 267.25 264.60 266.53 20,785 -0.24(-0.09%)
Jul 20, 2006 265.81 267.38 263.86 266.77 9,457 +0.24(+0.09%)
Jul 19, 2006 265.09 267.05 265.09 266.53 34,400 +0.95(+0.36%)
Jul 18, 2006 265.81 266.47 263.70 265.58 30,035 -0.23(-0.09%)
Jul 17, 2006 263.74 266.52 263.74 265.81 6,547 +2.07(+0.78%)
Jul 14, 2006 267.34 267.34 261.72 263.74 11,432 -3.28(-1.23%)
Jul 13, 2006 267.73 268.21 266.29 267.02 18,810 -1.50(-0.56%)
Jul 12, 2006 269.32 269.72 265.09 268.52 17,044 +0.07(+0.02%)
Jul 11, 2006 269.42 269.47 264.80 268.46 27,540 -0.24(-0.09%)
Jul 10, 2006 267.49 270.14 266.62 268.70 22,552 +3.61(+1.36%)
Jul 07, 2006 266.05 266.65 264.93 265.09 5,092 -1.44(-0.54%)
Jul 06, 2006 266.29 267.25 265.09 266.53 73,892 +0.48(+0.18%)
Jul 05, 2006 267.49 267.49 263.65 266.05 9,561 -0.19(-0.07%)
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.