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 (%)
May 31, 2005 265.10 270.71 265.10 269.66 7,067 +4.57(+1.72%)
May 27, 2005 264.62 265.57 264.61 265.09 4,053 +0.39(+0.15%)
May 26, 2005 264.37 265.04 264.37 264.70 4,261 +0.34(+0.13%)
May 25, 2005 265.57 266.53 264.37 264.37 4,676 -2.40(-0.90%)
May 24, 2005 265.19 266.77 259.97 266.77 12,471 +0.42(+0.16%)
May 23, 2005 266.06 266.44 265.09 266.35 3,117 -0.67(-0.25%)
May 20, 2005 263.26 268.32 263.26 267.02 7,794 +4.34(+1.65%)
May 19, 2005 261.24 263.64 259.80 262.68 4,261 +1.35(+0.52%)
May 18, 2005 257.87 261.34 257.21 261.34 4,780 +2.02(+0.78%)
May 17, 2005 258.35 259.31 257.87 259.31 1,454 +2.40(+0.93%)
May 16, 2005 263.07 263.64 256.91 256.92 2,598 -5.76(-2.19%)
May 13, 2005 265.53 265.53 262.68 262.68 1,039 -1.44(-0.55%)
May 12, 2005 261.72 264.70 261.72 264.13 6,131 +3.37(+1.29%)
May 11, 2005 263.26 263.40 260.06 260.76 13,822 -1.54(-0.59%)
May 10, 2005 262.20 264.61 260.76 262.30 12,783 +0.58(+0.22%)
May 09, 2005 262.20 262.20 261.25 261.72 7,378 -1.07(-0.41%)
May 06, 2005 261.72 264.13 261.72 262.79 1,870 +0.20(+0.08%)
May 05, 2005 263.64 264.49 262.59 262.59 1,454 -0.19(-0.07%)
May 04, 2005 266.53 267.49 260.31 262.78 10,184 -2.79(-1.05%)
May 03, 2005 264.37 266.77 263.64 265.57 6,859 +2.10(+0.80%)
May 02, 2005 260.76 263.64 260.53 263.47 9,353 +3.68(+1.41%)
Apr 29, 2005 259.31 259.80 258.83 259.80 2,702 +0.00(+0.00%)
Apr 28, 2005 260.76 261.48 259.80 259.80 5,300 -2.89(-1.10%)
Apr 27, 2005 259.80 262.68 259.80 262.68 3,949 +2.41(+0.92%)
Apr 26, 2005 263.64 263.64 260.28 260.28 8,625 -2.69(-1.02%)
Apr 25, 2005 263.64 263.78 262.20 262.97 6,027 -0.29(-0.11%)
Apr 22, 2005 263.16 264.10 263.16 263.26 6,963 +1.06(+0.40%)
Apr 21, 2005 262.20 263.16 261.72 262.20 4,676 +0.96(+0.37%)
Apr 20, 2005 264.61 264.61 261.24 261.24 18,914 -4.33(-1.63%)
Apr 19, 2005 262.68 265.57 262.68 265.57 4,676 +1.92(+0.73%)
Apr 18, 2005 262.68 263.64 261.94 263.64 3,845 +0.96(+0.37%)
Apr 15, 2005 263.64 264.61 262.68 262.68 1,662 -1.92(-0.73%)
Apr 14, 2005 265.09 268.46 264.61 264.61 3,429 -1.92(-0.72%)
Apr 13, 2005 267.01 268.70 266.53 266.53 3,637 -1.20(-0.45%)
Apr 12, 2005 269.42 269.42 266.53 267.73 2,598 -2.65(-0.98%)
Apr 11, 2005 270.86 270.86 269.90 270.38 3,949 +0.00(+0.00%)
Apr 08, 2005 269.90 270.69 268.46 270.38 3,221 -0.83(-0.31%)
Apr 07, 2005 267.02 271.21 266.53 271.21 5,196 +4.20(+1.57%)
Apr 06, 2005 267.50 268.46 265.61 267.01 6,859 -0.48(-0.18%)
Apr 05, 2005 265.57 268.94 264.13 267.49 5,508 +1.40(+0.52%)
Apr 04, 2005 265.34 266.10 263.64 266.10 5,300 +0.77(+0.29%)
Apr 01, 2005 265.09 267.69 264.61 265.33 14,342 -1.20(-0.45%)
Mar 31, 2005 272.79 273.27 266.53 266.53 16,420 -7.08(-2.59%)
Mar 30, 2005 267.98 274.81 267.92 273.61 10,600 +1.31(+0.48%)
Mar 29, 2005 271.34 273.75 271.10 272.31 3,533 +0.96(+0.35%)
Mar 28, 2005 271.82 272.31 268.94 271.34 7,067 +0.48(+0.18%)
Mar 24, 2005 271.34 271.82 270.86 270.86 2,286 -0.96(-0.35%)
Mar 23, 2005 272.11 272.55 271.34 271.82 3,013 -1.25(-0.46%)
Mar 22, 2005 268.94 274.22 268.46 273.07 7,482 +2.21(+0.82%)
Mar 21, 2005 271.34 273.27 270.38 270.86 3,637 -1.44(-0.53%)
Mar 18, 2005 272.31 275.19 271.34 272.31 3,117 -0.96(-0.35%)
Mar 17, 2005 269.42 273.27 268.94 273.27 4,468 +4.81(+1.79%)
Mar 16, 2005 276.78 276.78 268.46 268.46 6,859 -9.28(-3.34%)
Mar 15, 2005 276.39 277.74 274.71 277.74 8,002 +0.38(+0.14%)
Mar 14, 2005 273.27 279.52 272.76 277.36 7,274 +3.70(+1.35%)
Mar 11, 2005 271.34 273.65 270.38 273.65 5,300 +0.42(+0.15%)
Mar 10, 2005 270.38 274.86 268.46 273.23 11,224 +1.40(+0.52%)
Mar 09, 2005 268.46 274.95 267.49 271.82 8,937 +3.37(+1.25%)
Mar 08, 2005 270.15 272.31 264.61 268.46 13,094 -2.66(-0.98%)
Mar 07, 2005 267.49 271.34 266.30 271.11 8,625 +2.66(+0.99%)
Mar 04, 2005 262.69 268.46 262.69 268.46 11,016 +5.76(+2.19%)
Mar 03, 2005 261.74 263.64 261.72 262.69 6,547 +0.95(+0.36%)
Mar 02, 2005 260.28 264.13 260.28 261.74 9,145 +1.46(+0.56%)
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.