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 (%)
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%)
Jul 01, 2005 285.54 286.74 283.85 286.69 4,468 +0.91(+0.32%)
Jun 30, 2005 282.89 287.22 282.63 285.78 8,522 +1.93(+0.68%)
Jun 29, 2005 284.33 285.30 283.39 283.85 2,806 -1.44(-0.51%)
Jun 28, 2005 283.85 285.78 282.89 285.30 9,561 +4.33(+1.54%)
Jun 27, 2005 280.00 281.93 275.43 280.96 12,367 +1.92(+0.69%)
Jun 24, 2005 283.85 285.54 279.04 279.04 11,639 -6.74(-2.36%)
Jun 23, 2005 287.70 288.42 283.85 285.78 4,780 -0.87(-0.30%)
Jun 22, 2005 288.90 288.90 284.79 286.64 3,117 -1.78(-0.62%)
Jun 21, 2005 287.94 288.66 286.63 288.42 7,586 -0.96(-0.33%)
Jun 20, 2005 287.70 291.55 282.89 289.38 17,563 +2.41(+0.84%)
Jun 17, 2005 287.70 288.61 284.54 286.98 5,923 -1.68(-0.58%)
Jun 16, 2005 279.04 289.14 279.04 288.66 13,406 +9.24(+3.31%)
Jun 15, 2005 274.47 280.00 274.23 279.43 14,030 +4.95(+1.81%)
Jun 14, 2005 272.79 276.15 272.78 274.47 7,482 +0.00(+0.00%)
Jun 13, 2005 273.27 274.47 271.82 274.47 6,963 +0.25(+0.09%)
Jun 10, 2005 272.31 275.19 272.31 274.22 5,923 +2.40(+0.88%)
Jun 09, 2005 272.31 272.31 269.42 271.82 8,937 -0.48(-0.18%)
Jun 08, 2005 271.55 273.97 270.38 272.31 6,443 +0.96(+0.35%)
Jun 07, 2005 268.94 271.34 268.46 271.34 3,741 +6.09(+2.29%)
Jun 06, 2005 264.90 269.90 264.90 265.26 7,274 +0.27(+0.10%)
Jun 03, 2005 269.42 270.38 264.98 264.98 1,974 -3.47(-1.29%)
Jun 02, 2005 267.48 270.38 267.43 268.46 2,182 +0.97(+0.36%)
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.