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 29, 2009 246.93 250.17 243.56 250.17 41,134 -0.40(-0.16%)
May 28, 2009 243.18 250.58 243.18 250.58 24,377 +7.40(+3.04%)
May 27, 2009 255.48 255.49 243.18 243.18 40,288 -15.09(-5.84%)
May 26, 2009 249.37 258.27 247.29 258.27 36,251 +5.17(+2.04%)
May 22, 2009 248.35 253.51 248.35 253.10 21,976 +4.38(+1.76%)
May 21, 2009 247.36 251.63 242.96 248.72 38,783 -2.98(-1.19%)
May 20, 2009 257.16 261.30 250.70 251.70 47,766 -1.71(-0.68%)
May 19, 2009 259.80 259.80 253.42 253.42 25,476 -6.38(-2.46%)
May 18, 2009 259.33 263.15 255.53 259.80 55,112 +0.46(+0.18%)
May 15, 2009 259.75 262.20 257.08 259.33 29,258 -1.07(-0.41%)
May 14, 2009 254.57 261.71 254.57 260.40 52,791 +3.94(+1.53%)
May 13, 2009 254.89 261.62 252.10 256.47 66,025 +0.22(+0.09%)
May 12, 2009 264.61 265.57 255.71 256.25 47,998 -4.02(-1.55%)
May 11, 2009 252.87 266.33 252.87 260.27 80,296 -5.18(-1.95%)
May 08, 2009 261.72 266.13 261.37 265.44 105,500 +7.57(+2.94%)
May 07, 2009 258.35 260.74 254.63 257.87 99,243 -1.83(-0.70%)
May 06, 2009 254.00 260.42 251.43 259.70 56,509 +8.56(+3.41%)
May 05, 2009 251.58 264.45 250.32 251.14 50,184 -4.43(-1.73%)
May 04, 2009 241.96 257.10 241.96 255.56 98,763 +17.27(+7.25%)
May 01, 2009 241.29 243.99 236.20 238.29 44,406 -5.78(-2.37%)
Apr 30, 2009 242.49 245.30 237.29 244.07 51,667 +3.04(+1.26%)
Apr 29, 2009 235.74 242.32 230.48 241.03 58,248 +9.64(+4.17%)
Apr 28, 2009 215.28 238.61 213.61 231.39 71,826 +16.42(+7.64%)
Apr 27, 2009 216.50 220.35 213.36 214.97 100,825 -8.26(-3.70%)
Apr 24, 2009 226.12 227.83 220.18 223.23 95,032 -0.95(-0.43%)
Apr 23, 2009 227.93 229.26 217.61 224.19 71,172 +0.40(+0.18%)
Apr 22, 2009 239.90 240.51 223.23 223.79 68,350 -16.76(-6.97%)
Apr 21, 2009 224.27 242.27 220.83 240.55 135,834 +16.28(+7.26%)
Apr 20, 2009 237.66 239.40 224.26 224.27 71,850 -16.28(-6.77%)
Apr 17, 2009 244.88 244.88 239.35 240.55 44,578 -2.66(-1.09%)
Apr 16, 2009 247.16 247.66 242.60 243.21 27,300 -3.12(-1.27%)
Apr 15, 2009 235.26 247.73 235.26 246.32 30,475 +12.09(+5.16%)
Apr 14, 2009 247.29 249.55 234.12 234.23 53,804 -17.10(-6.80%)
Apr 13, 2009 250.08 256.04 248.26 251.33 44,155 -0.29(-0.11%)
Apr 09, 2009 250.17 253.40 243.87 251.62 83,366 +7.22(+2.95%)
Apr 08, 2009 249.03 249.38 241.51 244.40 22,775 -0.96(-0.39%)
Apr 07, 2009 248.83 251.13 245.36 245.36 42,943 -4.04(-1.62%)
Apr 06, 2009 253.92 254.75 248.60 249.40 20,226 -7.97(-3.10%)
Apr 03, 2009 251.52 257.37 249.21 257.37 35,276 +5.87(+2.33%)
Apr 02, 2009 266.53 267.01 251.50 251.50 73,067 -13.09(-4.95%)
Apr 01, 2009 255.95 264.60 255.11 264.59 38,480 +3.99(+1.53%)
Mar 31, 2009 253.38 260.60 250.23 260.60 46,370 +9.94(+3.97%)
Mar 30, 2009 249.21 255.80 248.34 250.66 48,795 -19.70(-7.29%)
Mar 26, 2009 268.46 274.08 266.57 270.35 66,924 -0.03(-0.01%)
Mar 25, 2009 255.03 271.81 253.06 270.38 54,165 +15.64(+6.14%)
Mar 24, 2009 267.49 269.37 254.50 254.74 43,369 -18.53(-6.78%)
Mar 23, 2009 266.05 280.04 264.17 273.27 79,657 +7.99(+3.01%)
Mar 20, 2009 261.06 271.34 250.04 265.28 97,272 +4.22(+1.62%)
Mar 19, 2009 272.16 278.04 260.71 261.06 77,811 -16.78(-6.04%)
Mar 18, 2009 272.16 278.06 262.30 277.84 75,354 +3.61(+1.32%)
Mar 17, 2009 261.82 274.23 255.93 274.23 45,165 +13.66(+5.24%)
Mar 16, 2009 276.61 276.61 259.54 260.57 46,359 -12.48(-4.57%)
Mar 13, 2009 265.64 273.25 260.13 273.05 0 +5.55(+2.08%)
Mar 12, 2009 259.98 268.60 251.93 267.49 64,240 +5.08(+1.94%)
Mar 11, 2009 264.61 266.50 257.99 262.41 59,407 -5.08(-1.90%)
Mar 10, 2009 255.95 267.49 252.86 267.49 92,848 +15.68(+6.22%)
Mar 09, 2009 241.18 255.92 241.18 251.82 118,471 +7.77(+3.19%)
Mar 06, 2009 237.09 246.65 235.82 244.04 0 +5.04(+2.11%)
Mar 05, 2009 233.34 243.83 230.48 239.00 28,667 -0.15(-0.06%)
Mar 04, 2009 241.24 252.11 233.82 239.16 32,226 -3.70(-1.53%)
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.