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, 2013 379.90 383.70 375.26 375.26 222,803 -6.35(-1.66%)
May 30, 2013 377.57 382.07 376.16 381.61 39,586 +4.53(+1.20%)
May 29, 2013 377.94 378.87 373.58 377.08 36,344 -3.04(-0.80%)
May 28, 2013 385.21 385.21 377.09 380.12 47,084 -1.12(-0.29%)
May 24, 2013 379.05 381.97 375.97 381.24 31,257 +2.11(+0.56%)
May 23, 2013 375.75 380.84 375.22 379.13 60,189 +0.27(+0.07%)
May 22, 2013 382.83 384.27 376.97 378.86 35,790 -3.11(-0.81%)
May 21, 2013 384.79 384.97 380.61 381.97 39,575 -0.99(-0.26%)
May 20, 2013 382.72 384.24 381.54 382.96 32,939 -0.12(-0.03%)
May 17, 2013 387.14 387.48 380.87 383.08 30,511 -1.80(-0.47%)
May 16, 2013 384.87 388.12 383.19 384.88 65,757 +0.00(+0.00%)
May 15, 2013 378.10 384.88 377.31 384.88 27,169 +8.53(+2.27%)
May 13, 2013 375.93 378.16 374.16 376.35 23,721 -0.87(-0.23%)
May 10, 2013 378.12 378.71 375.40 377.21 23,018 -0.79(-0.21%)
May 09, 2013 383.16 383.16 376.70 378.00 28,588 -4.48(-1.17%)
May 08, 2013 382.77 383.73 380.98 382.49 36,326 -1.43(-0.37%)
May 07, 2013 377.17 383.92 375.34 383.92 88,182 +6.89(+1.83%)
May 06, 2013 368.71 377.88 368.71 377.03 47,938 +6.77(+1.83%)
May 03, 2013 374.67 375.02 369.11 370.26 47,460 -2.00(-0.54%)
May 02, 2013 373.31 374.77 365.85 372.26 30,613 +0.51(+0.14%)
May 01, 2013 377.92 378.83 370.41 371.75 42,624 -7.11(-1.88%)
Apr 30, 2013 375.74 378.86 367.91 378.86 126,697 +3.07(+0.82%)
Apr 29, 2013 376.31 378.58 372.54 375.79 58,385 -0.14(-0.04%)
Apr 26, 2013 376.94 376.75 372.98 375.94 27,887 -0.82(-0.22%)
Apr 25, 2013 375.26 378.53 373.63 376.75 29,639 +2.55(+0.68%)
Apr 24, 2013 370.87 375.05 370.64 374.20 20,832 +2.39(+0.64%)
Apr 23, 2013 367.28 372.87 365.25 371.82 46,391 +6.62(+1.81%)
Apr 22, 2013 366.74 368.21 362.75 365.20 16,947 -1.51(-0.41%)
Apr 19, 2013 363.44 369.01 363.01 366.71 25,765 +2.75(+0.76%)
Apr 18, 2013 364.44 368.71 363.23 363.95 39,544 -2.25(-0.61%)
Apr 17, 2013 362.28 366.94 360.35 366.21 63,583 +3.28(+0.90%)
Apr 16, 2013 361.97 364.03 359.94 362.93 50,730 +2.47(+0.69%)
Apr 15, 2013 375.99 377.73 360.20 360.45 81,677 -17.21(-4.56%)
Apr 12, 2013 375.20 377.69 372.90 377.67 37,281 +2.15(+0.57%)
Apr 11, 2013 376.06 377.14 374.36 375.52 38,525 -0.58(-0.15%)
Apr 10, 2013 374.17 377.07 372.49 376.10 57,174 +2.43(+0.65%)
Apr 09, 2013 371.06 376.01 370.03 373.67 42,666 +2.18(+0.59%)
Apr 08, 2013 368.81 372.77 367.92 371.49 43,173 +4.18(+1.14%)
Apr 05, 2013 368.53 369.97 366.76 367.31 39,103 -3.79(-1.02%)
Apr 04, 2013 371.37 371.63 367.07 371.10 34,863 -0.02(-0.01%)
Apr 03, 2013 374.77 374.77 367.08 371.12 57,335 -3.75(-1.00%)
Apr 02, 2013 376.63 377.13 371.60 374.88 25,944 -1.01(-0.27%)
Apr 01, 2013 379.51 379.83 373.99 375.89 37,705 -5.07(-1.33%)
Mar 28, 2013 371.81 380.96 371.53 380.96 50,369 +9.16(+2.46%)
Mar 27, 2013 367.56 375.98 366.56 371.80 32,664 -1.92(-0.52%)
Mar 26, 2013 370.82 376.09 370.45 373.72 50,509 +3.33(+0.90%)
Mar 25, 2013 375.15 375.35 370.39 370.39 47,455 -4.76(-1.27%)
Mar 22, 2013 375.48 375.70 373.29 375.15 26,470 -0.09(-0.02%)
Mar 21, 2013 376.22 377.77 372.38 375.24 95,985 -3.23(-0.85%)
Mar 20, 2013 376.11 378.76 374.73 378.48 26,418 +2.94(+0.78%)
Mar 19, 2013 375.87 376.53 371.71 375.53 30,693 +0.13(+0.03%)
Mar 18, 2013 367.11 378.05 366.66 375.40 62,809 +10.25(+2.81%)
Mar 15, 2013 377.62 380.06 365.16 365.16 175,983 -14.28(-3.76%)
Mar 14, 2013 375.17 379.70 372.99 379.44 69,890 +4.97(+1.33%)
Mar 13, 2013 374.59 376.24 372.95 374.47 38,370 +0.98(+0.26%)
Mar 12, 2013 372.10 373.93 368.56 373.49 51,753 +1.86(+0.50%)
Mar 11, 2013 371.05 373.28 368.36 371.63 49,657 -0.89(-0.24%)
Mar 08, 2013 373.78 373.86 371.23 372.53 36,375 +1.03(+0.28%)
Mar 07, 2013 368.39 371.90 366.78 371.50 73,888 +3.35(+0.91%)
Mar 06, 2013 369.42 371.37 365.77 368.15 58,250 -1.35(-0.36%)
Mar 05, 2013 364.23 369.65 363.74 369.50 40,322 +5.16(+1.42%)
Mar 04, 2013 361.64 365.29 359.85 364.34 70,843 +1.58(+0.43%)
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.