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 )

N/A 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 (%)
Jul 31, 2012 343.11 346.63 341.83 345.81 50,419 +1.72(+0.50%)
Jul 30, 2012 345.50 346.85 342.54 344.09 27,183 -1.88(-0.54%)
Jul 27, 2012 343.43 348.06 341.79 345.97 25,450 +3.43(+1.00%)
Jul 26, 2012 341.95 344.00 339.81 342.54 32,242 +3.65(+1.08%)
Jul 25, 2012 339.56 340.34 338.01 338.89 32,671 +0.78(+0.23%)
Jul 24, 2012 339.55 340.00 336.50 338.11 38,568 -0.28(-0.08%)
Jul 23, 2012 338.48 340.72 337.82 338.39 39,534 -2.02(-0.59%)
Jul 20, 2012 343.08 343.85 340.41 340.41 30,298 -3.65(-1.06%)
Jul 19, 2012 344.35 346.38 344.06 344.06 33,933 -0.46(-0.13%)
Jul 18, 2012 343.97 347.00 343.97 344.52 55,530 -0.69(-0.20%)
Jul 17, 2012 343.80 345.21 342.27 345.21 40,378 +2.65(+0.77%)
Jul 16, 2012 341.79 343.95 340.72 342.56 43,289 -0.30(-0.09%)
Jul 13, 2012 341.36 344.00 341.25 342.86 53,762 +1.66(+0.49%)
Jul 12, 2012 342.26 342.48 339.15 341.20 24,098 -1.82(-0.53%)
Jul 11, 2012 343.00 343.96 340.67 343.02 42,609 +0.84(+0.25%)
Jul 10, 2012 344.43 344.43 340.85 342.18 20,134 -0.50(-0.15%)
Jul 09, 2012 341.84 342.75 340.02 342.68 48,362 +1.23(+0.36%)
Jul 06, 2012 343.06 343.88 339.30 341.45 21,995 -2.83(-0.82%)
Jul 05, 2012 342.76 344.81 341.89 344.28 41,022 +1.69(+0.49%)
Jul 03, 2012 340.50 342.74 339.93 342.59 19,789 +2.70(+0.79%)
Jul 02, 2012 339.48 341.00 335.54 339.89 65,918 +0.14(+0.04%)
Jun 29, 2012 339.00 339.93 336.85 339.75 59,153 +3.05(+0.91%)
Jun 28, 2012 330.86 336.70 330.86 336.70 54,190 +4.77(+1.44%)
Jun 27, 2012 328.61 332.89 328.51 331.93 40,990 +3.43(+1.04%)
Jun 26, 2012 329.00 333.99 327.35 328.50 65,524 +0.00(+0.00%)
Jun 25, 2012 329.00 330.32 328.15 328.50 62,358 -2.23(-0.67%)
Jun 22, 2012 329.98 336.28 328.79 330.73 143,265 +0.98(+0.30%)
Jun 21, 2012 333.50 335.95 329.10 329.75 60,642 -5.35(-1.60%)
Jun 20, 2012 334.02 335.34 330.60 335.10 39,692 +0.98(+0.29%)
Jun 19, 2012 333.40 334.80 331.73 334.12 36,670 +1.72(+0.52%)
Jun 18, 2012 328.51 332.87 328.51 332.40 33,918 +3.44(+1.05%)
Jun 15, 2012 331.78 333.70 327.46 328.96 103,730 -3.03(-0.91%)
Jun 14, 2012 327.42 332.29 327.10 331.99 45,570 +3.79(+1.15%)
Jun 13, 2012 332.16 332.16 325.94 328.20 37,269 -2.25(-0.68%)
Jun 12, 2012 330.85 332.00 327.77 330.45 48,000 +0.45(+0.14%)
Jun 11, 2012 330.90 333.61 328.95 330.00 84,669 +1.38(+0.42%)
Jun 08, 2012 325.69 329.23 325.00 328.62 25,937 +3.59(+1.10%)
Jun 07, 2012 331.28 332.57 324.35 325.03 47,712 -3.97(-1.21%)
Jun 06, 2012 327.93 330.56 326.16 329.00 54,667 +3.65(+1.12%)
Jun 05, 2012 319.25 325.36 318.43 325.35 66,820 +4.57(+1.42%)
Jun 04, 2012 325.54 329.41 319.08 320.78 37,004 -3.12(-0.96%)
Jun 01, 2012 327.10 327.84 322.87 323.90 54,501 -5.10(-1.55%)
May 31, 2012 328.07 329.00 324.29 329.00 76,867 +0.00(+0.00%)
May 30, 2012 327.44 330.35 327.10 329.00 39,144 -0.37(-0.11%)
May 29, 2012 332.00 332.39 328.36 329.37 41,280 -0.13(-0.04%)
May 25, 2012 333.00 333.00 329.00 329.50 44,375 -3.50(-1.05%)
May 24, 2012 327.34 333.00 325.83 333.00 44,877 +5.40(+1.65%)
May 23, 2012 324.56 327.99 323.11 327.60 51,791 +1.27(+0.39%)
May 22, 2012 325.05 326.48 324.30 326.33 57,204 +1.68(+0.52%)
May 21, 2012 326.77 327.36 323.12 324.65 74,465 -2.35(-0.72%)
May 18, 2012 328.79 328.79 322.97 327.00 73,613 -0.29(-0.09%)
May 17, 2012 328.16 330.15 326.64 327.29 63,742 -0.21(-0.06%)
May 16, 2012 337.36 337.92 327.50 327.50 63,510 -8.34(-2.48%)
May 15, 2012 338.81 339.61 334.80 335.84 56,203 -2.51(-0.74%)
May 14, 2012 340.41 340.41 336.89 338.35 23,427 -2.97(-0.87%)
May 11, 2012 338.02 342.18 334.05 341.32 28,672 +0.67(+0.20%)
May 10, 2012 340.89 343.14 339.66 340.65 35,230 +1.35(+0.40%)
May 09, 2012 337.58 343.34 336.22 339.30 58,783 -1.20(-0.35%)
May 08, 2012 337.65 341.68 335.15 340.50 58,026 +0.92(+0.27%)
May 07, 2012 338.79 339.58 334.16 339.58 55,040 +1.57(+0.46%)
May 04, 2012 340.75 342.99 335.52 338.01 42,122 -2.59(-0.76%)
May 03, 2012 344.42 344.99 340.01 340.60 46,117 -2.43(-0.71%)
May 02, 2012 342.13 345.61 339.67 343.03 36,112 -0.97(-0.28%)
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.