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 (%)
Dec 31, 2004 274.23 275.18 273.75 274.47 5,196 +0.82(+0.30%)
Dec 30, 2004 271.82 274.23 271.58 273.65 5,404 +0.63(+0.23%)
Dec 29, 2004 273.27 273.27 271.65 273.03 3,637 +0.72(+0.26%)
Dec 28, 2004 272.70 272.70 271.36 272.31 8,106 -0.39(-0.14%)
Dec 27, 2004 270.81 272.70 270.15 272.70 2,390 +1.36(+0.50%)
Dec 23, 2004 272.31 272.31 270.38 271.34 1,558 -0.96(-0.35%)
Dec 22, 2004 270.86 277.14 270.62 272.31 7,586 +0.95(+0.35%)
Dec 21, 2004 267.49 272.31 267.49 271.35 9,457 +2.55(+0.95%)
Dec 20, 2004 274.23 274.23 267.58 268.80 6,027 -6.39(-2.32%)
Dec 17, 2004 272.79 275.19 271.34 275.19 8,625 +3.37(+1.24%)
Dec 16, 2004 274.23 274.23 268.84 271.82 9,249 -2.40(-0.88%)
Dec 15, 2004 267.25 275.43 265.09 274.23 17,459 +6.25(+2.33%)
Dec 14, 2004 272.12 272.12 261.72 267.98 16,004 -4.33(-1.59%)
Dec 13, 2004 270.38 272.31 269.80 272.31 2,182 +1.44(+0.53%)
Dec 10, 2004 270.86 271.58 268.60 270.86 6,027 +0.96(+0.36%)
Dec 09, 2004 268.21 272.31 263.64 269.90 9,977 +1.92(+0.72%)
Dec 08, 2004 272.31 272.31 267.49 267.98 4,261 -4.81(-1.76%)
Dec 07, 2004 277.12 280.87 271.10 272.79 7,067 -3.85(-1.39%)
Dec 06, 2004 275.19 276.63 273.99 276.63 11,535 +2.41(+0.88%)
Dec 03, 2004 273.27 275.19 271.82 274.23 11,120 +0.96(+0.35%)
Dec 02, 2004 271.82 275.09 269.42 273.27 7,690 +2.40(+0.89%)
Dec 01, 2004 271.34 273.26 270.38 270.86 6,859 -1.03(-0.38%)
Nov 30, 2004 270.19 274.21 269.42 271.89 6,755 +0.55(+0.20%)
Nov 29, 2004 272.31 272.31 268.94 271.34 2,494 -2.89(-1.05%)
Nov 26, 2004 274.23 275.19 273.99 274.23 1,766 +1.44(+0.53%)
Nov 24, 2004 268.46 274.23 268.46 272.79 13,822 +5.29(+1.98%)
Nov 23, 2004 273.15 274.23 267.49 267.49 14,342 -6.71(-2.45%)
Nov 22, 2004 272.31 274.20 270.38 274.20 4,053 +1.89(+0.70%)
Nov 19, 2004 271.34 272.31 270.38 272.31 3,013 +1.93(+0.71%)
Nov 18, 2004 272.31 272.32 269.42 270.38 4,364 -2.89(-1.06%)
Nov 17, 2004 275.67 277.12 272.31 273.27 2,909 -1.44(-0.53%)
Nov 16, 2004 275.67 277.12 274.63 274.71 10,496 -0.96(-0.35%)
Nov 15, 2004 273.75 275.67 273.75 275.67 12,159 +1.94(+0.71%)
Nov 12, 2004 266.53 275.17 266.53 273.73 10,080 +8.16(+3.07%)
Nov 11, 2004 262.83 266.53 262.69 265.57 14,445 +2.74(+1.04%)
Nov 10, 2004 274.23 274.29 260.76 262.83 14,549 -13.17(-4.77%)
Nov 09, 2004 272.31 277.12 272.31 276.00 13,406 +2.73(+1.00%)
Nov 08, 2004 274.23 274.23 271.34 273.27 8,522 -2.65(-0.96%)
Nov 05, 2004 276.63 276.88 274.23 275.91 8,106 -1.20(-0.43%)
Nov 04, 2004 276.63 277.60 276.15 277.12 10,288 +0.00(+0.00%)
Nov 03, 2004 278.08 278.08 276.16 277.12 16,316 +0.32(+0.11%)
Nov 02, 2004 277.36 277.50 274.24 276.80 15,173 -1.18(-0.43%)
Nov 01, 2004 277.98 278.08 276.88 277.98 4,988 +0.00(+0.00%)
Oct 29, 2004 278.37 278.37 277.30 277.98 4,364 -0.10(-0.03%)
Oct 28, 2004 278.08 279.52 277.60 278.08 7,378 +0.97(+0.35%)
Oct 27, 2004 276.88 278.08 276.64 277.11 8,002 +1.19(+0.43%)
Oct 26, 2004 271.82 276.14 271.24 275.91 5,612 +3.13(+1.15%)
Oct 25, 2004 273.51 274.23 272.79 272.79 1,662 -1.44(-0.53%)
Oct 22, 2004 274.95 274.95 273.73 274.23 1,039 -0.48(-0.18%)
Oct 21, 2004 274.95 276.15 274.23 274.71 8,937 +0.72(+0.26%)
Oct 20, 2004 274.23 275.67 273.76 273.99 4,780 -1.08(-0.39%)
Oct 19, 2004 275.19 276.51 273.29 275.07 7,690 -0.61(-0.22%)
Oct 18, 2004 274.23 276.12 273.29 275.67 12,159 +1.44(+0.53%)
Oct 15, 2004 276.15 276.63 274.23 274.23 35,023 -1.93(-0.70%)
Oct 14, 2004 267.00 277.02 267.00 276.15 25,566 +9.14(+3.42%)
Oct 13, 2004 264.85 267.48 264.85 267.01 8,418 +2.91(+1.10%)
Oct 12, 2004 262.44 264.11 262.20 264.11 9,457 +1.67(+0.63%)
Oct 11, 2004 262.20 262.68 260.76 262.44 7,794 +1.68(+0.65%)
Oct 08, 2004 261.84 261.84 258.83 260.76 8,937 +0.24(+0.09%)
Oct 07, 2004 261.24 262.44 257.87 260.52 4,884 +0.51(+0.20%)
Oct 06, 2004 258.83 261.24 258.35 260.01 8,418 +1.17(+0.45%)
Oct 05, 2004 262.24 262.24 257.88 258.83 4,676 -3.41(-1.30%)
Oct 04, 2004 260.31 262.68 258.83 262.24 9,145 +1.48(+0.57%)
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.