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 30, 2003 169.83 170.99 169.35 170.55 21,305 +0.24(+0.14%)
May 29, 2003 169.83 170.31 169.35 170.31 1,974 +1.44(+0.86%)
May 28, 2003 169.64 169.64 168.63 168.87 3,325 -0.32(-0.19%)
May 27, 2003 167.42 169.19 166.46 169.19 3,429 +1.52(+0.91%)
May 23, 2003 166.46 167.66 166.46 167.66 3,325 +1.20(+0.72%)
May 22, 2003 168.87 168.87 166.46 166.46 4,261 -2.87(-1.69%)
May 21, 2003 166.52 169.33 166.52 169.33 2,078 +2.39(+1.43%)
May 20, 2003 168.15 168.15 166.46 166.94 4,053 -1.20(-0.72%)
May 19, 2003 167.91 168.73 166.46 168.15 6,963 -0.24(-0.14%)
May 16, 2003 166.94 168.39 166.46 168.39 11,432 +1.92(+1.16%)
May 15, 2003 166.94 167.33 166.46 166.46 5,716 -0.89(-0.53%)
May 14, 2003 168.39 168.39 166.00 167.35 5,092 -1.52(-0.90%)
May 13, 2003 168.39 169.35 168.39 168.87 6,027 +0.66(+0.39%)
May 12, 2003 166.94 168.39 166.46 168.20 5,612 +1.74(+1.05%)
May 09, 2003 165.02 166.46 164.54 166.46 7,898 +1.92(+1.17%)
May 08, 2003 165.64 165.64 163.82 164.54 3,845 -1.35(-0.81%)
May 07, 2003 164.78 165.88 164.78 165.88 5,092 +1.59(+0.97%)
May 06, 2003 164.73 165.50 164.06 164.30 6,027 -0.24(-0.15%)
May 05, 2003 163.57 165.50 163.09 164.54 4,468 +1.04(+0.64%)
May 02, 2003 163.57 163.57 161.89 163.50 5,612 +0.40(+0.25%)
May 01, 2003 163.09 164.06 162.85 163.09 6,651 -0.46(-0.28%)
Apr 30, 2003 164.30 164.30 163.34 163.56 21,513 -0.02(-0.01%)
Apr 29, 2003 164.54 165.50 163.34 163.57 19,018 -0.96(-0.59%)
Apr 28, 2003 163.47 164.73 163.47 164.54 23,487 +1.07(+0.65%)
Apr 25, 2003 163.09 163.47 160.93 163.47 5,092 -0.12(-0.07%)
Apr 24, 2003 162.71 163.59 162.70 163.59 7,690 -0.09(-0.05%)
Apr 23, 2003 163.57 164.06 161.17 163.67 5,923 -0.03(-0.02%)
Apr 22, 2003 162.61 163.82 162.61 163.70 5,508 +0.61(+0.37%)
Apr 21, 2003 163.34 163.82 162.61 163.09 5,404 +0.24(+0.15%)
Apr 17, 2003 161.65 163.09 161.65 162.85 3,117 +1.68(+1.04%)
Apr 16, 2003 162.61 163.57 160.71 161.17 5,612 -1.71(-1.05%)
Apr 15, 2003 162.13 162.89 161.65 162.88 2,598 +0.99(+0.61%)
Apr 14, 2003 161.03 161.89 159.58 161.89 3,845 +0.38(+0.24%)
Apr 11, 2003 161.17 161.65 160.21 161.51 1,974 +0.82(+0.51%)
Apr 10, 2003 160.34 162.61 160.34 160.69 4,261 +0.35(+0.22%)
Apr 09, 2003 160.35 160.35 159.25 160.34 3,637 +0.95(+0.60%)
Apr 08, 2003 160.21 160.21 157.32 159.39 5,508 -1.30(-0.81%)
Apr 07, 2003 163.57 164.49 160.69 160.69 9,041 -2.33(-1.43%)
Apr 04, 2003 162.52 163.29 162.52 163.02 1,039 +1.00(+0.62%)
Apr 03, 2003 162.37 162.42 161.65 162.02 3,741 +0.13(+0.08%)
Apr 02, 2003 160.93 163.34 160.93 161.89 5,819 +2.16(+1.35%)
Apr 01, 2003 157.56 159.73 157.56 159.73 3,637 +2.16(+1.37%)
Mar 31, 2003 156.84 157.56 156.36 157.56 3,325 +0.24(+0.15%)
Mar 28, 2003 156.61 157.32 155.40 157.32 5,819 -1.44(-0.91%)
Mar 27, 2003 157.08 158.76 157.08 158.76 6,027 +1.20(+0.76%)
Mar 26, 2003 156.89 157.80 156.89 157.56 2,494 +0.19(+0.12%)
Mar 25, 2003 155.64 158.28 155.20 157.37 5,404 +2.21(+1.43%)
Mar 24, 2003 156.60 156.60 154.43 155.16 4,261 -1.92(-1.22%)
Mar 21, 2003 157.32 157.32 155.49 157.08 15,381 +0.72(+0.46%)
Mar 20, 2003 153.47 157.32 152.99 156.36 7,274 +3.38(+2.21%)
Mar 19, 2003 151.07 152.98 150.84 152.98 2,909 +2.44(+1.62%)
Mar 18, 2003 152.99 153.71 149.86 150.54 13,094 -2.36(-1.54%)
Mar 17, 2003 153.87 153.87 150.91 152.90 9,977 -0.96(-0.63%)
Mar 14, 2003 153.23 154.19 152.99 153.86 13,406 +1.59(+1.04%)
Mar 13, 2003 150.10 152.99 150.10 152.27 8,418 +1.20(+0.80%)
Mar 12, 2003 151.07 151.07 150.10 151.07 1,039 +0.00(+0.00%)
Mar 11, 2003 157.56 157.56 151.07 151.07 21,201 -6.01(-3.83%)
Mar 10, 2003 159.97 161.17 155.88 157.08 9,561 -2.53(-1.59%)
Mar 07, 2003 160.93 160.93 158.76 159.61 13,510 -1.80(-1.11%)
Mar 06, 2003 160.32 161.41 158.48 161.41 6,339 +0.72(+0.45%)
Mar 05, 2003 160.69 160.76 158.76 160.69 6,339 +0.48(+0.30%)
Mar 04, 2003 159.73 160.21 158.76 160.21 3,429 +1.44(+0.91%)
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.