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 (%)
Nov 30, 2006 327.52 329.65 324.26 329.65 18,187 +2.98(+0.91%)
Nov 29, 2006 326.19 329.07 325.61 326.67 14,653 +1.75(+0.54%)
Nov 28, 2006 322.34 327.74 322.34 324.92 8,937 +1.81(+0.56%)
Nov 27, 2006 322.73 325.20 322.09 323.11 24,630 +0.77(+0.24%)
Nov 24, 2006 321.86 322.34 318.73 322.34 1,454 +0.62(+0.19%)
Nov 22, 2006 322.10 323.30 321.72 321.72 6,027 +0.35(+0.11%)
Nov 21, 2006 322.34 323.78 319.44 321.38 7,898 +0.48(+0.15%)
Nov 20, 2006 319.45 321.84 317.53 320.90 8,314 +0.96(+0.30%)
Nov 17, 2006 318.97 320.42 318.54 319.93 15,381 +0.96(+0.30%)
Nov 16, 2006 318.01 319.44 317.29 318.97 14,549 +0.96(+0.30%)
Nov 15, 2006 317.05 319.37 315.60 318.01 22,344 +1.44(+0.46%)
Nov 14, 2006 314.51 317.53 314.16 316.57 5,923 +2.10(+0.67%)
Nov 13, 2006 313.80 317.25 312.21 314.47 14,445 +1.51(+0.48%)
Nov 10, 2006 315.01 317.05 312.24 312.96 35,647 -1.20(-0.38%)
Nov 09, 2006 314.27 317.68 311.27 314.16 6,547 +0.77(+0.25%)
Nov 08, 2006 315.60 320.63 310.79 313.39 104,551 -2.21(-0.70%)
Nov 07, 2006 311.75 315.72 303.12 315.60 166,699 +6.25(+2.02%)
Nov 06, 2006 303.10 312.71 303.08 309.35 208,478 +8.10(+2.69%)
Nov 03, 2006 297.11 302.12 297.11 301.25 17,355 +5.06(+1.71%)
Nov 02, 2006 296.80 298.05 294.44 296.19 34,192 +0.31(+0.10%)
Nov 01, 2006 299.25 305.02 293.47 295.88 39,700 +1.68(+0.57%)
Oct 31, 2006 295.36 296.36 293.46 294.19 10,392 -0.24(-0.08%)
Oct 30, 2006 292.13 295.88 292.13 294.44 2,702 +1.44(+0.49%)
Oct 27, 2006 293.67 294.44 292.51 292.99 11,743 -0.72(-0.25%)
Oct 26, 2006 293.47 294.39 292.51 293.71 16,004 +0.24(+0.08%)
Oct 25, 2006 288.66 293.47 287.70 293.47 20,369 +5.53(+1.92%)
Oct 24, 2006 285.89 287.94 282.89 287.94 6,339 +2.01(+0.70%)
Oct 23, 2006 288.18 288.66 285.78 285.93 6,547 -1.48(-0.52%)
Oct 20, 2006 288.65 288.65 286.26 287.41 8,210 +1.77(+0.62%)
Oct 19, 2006 283.85 285.73 282.92 285.64 2,182 +1.07(+0.38%)
Oct 18, 2006 282.65 285.30 280.98 284.57 5,300 +1.76(+0.62%)
Oct 17, 2006 284.33 284.33 281.64 282.81 2,702 -1.52(-0.53%)
Oct 16, 2006 283.85 284.81 280.01 284.33 4,884 +0.48(+0.17%)
Oct 13, 2006 282.89 284.33 281.45 283.85 7,171 +1.73(+0.61%)
Oct 12, 2006 283.85 286.26 281.93 282.12 11,847 -0.87(-0.31%)
Oct 11, 2006 284.81 288.42 282.97 282.99 11,432 -1.81(-0.64%)
Oct 10, 2006 279.04 284.81 279.04 284.79 12,367 +6.14(+2.20%)
Oct 09, 2006 278.08 281.76 278.08 278.65 2,598 +1.06(+0.38%)
Oct 06, 2006 279.04 279.76 277.02 277.60 14,238 -2.41(-0.86%)
Oct 05, 2006 278.80 280.00 278.08 280.00 6,131 +0.48(+0.17%)
Oct 04, 2006 279.04 279.76 278.08 279.52 11,743 +0.72(+0.26%)
Oct 03, 2006 277.12 280.48 276.88 278.80 5,819 +0.72(+0.26%)
Oct 02, 2006 279.04 279.51 276.16 278.08 4,261 -0.01(-0.00%)
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%)
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.