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 29, 2002 175.12 178.01 175.12 178.01 8,522 +2.65(+1.51%)
Nov 27, 2002 176.32 176.32 173.92 175.36 7,171 -1.44(-0.82%)
Nov 26, 2002 177.53 178.01 174.40 176.81 15,173 -1.15(-0.65%)
Nov 25, 2002 181.14 181.14 176.08 177.96 8,625 -3.18(-1.75%)
Nov 22, 2002 182.34 183.78 179.45 181.14 14,134 -0.62(-0.34%)
Nov 21, 2002 177.05 183.30 176.08 181.76 18,706 +4.72(+2.66%)
Nov 20, 2002 177.03 177.05 176.66 177.05 3,117 +0.05(+0.03%)
Nov 19, 2002 175.60 177.77 175.60 177.00 7,171 +1.88(+1.07%)
Nov 18, 2002 174.16 176.08 174.16 175.12 5,508 +1.44(+0.83%)
Nov 15, 2002 174.64 174.88 172.72 173.68 4,780 -1.44(-0.82%)
Nov 14, 2002 174.40 175.31 174.40 175.12 5,612 +1.20(+0.69%)
Nov 13, 2002 176.47 176.47 172.96 173.92 3,637 -2.65(-1.50%)
Nov 12, 2002 176.56 176.56 176.08 176.56 3,325 +0.02(+0.01%)
Nov 11, 2002 178.01 178.01 176.08 176.55 1,143 -1.94(-1.09%)
Nov 08, 2002 178.49 178.50 177.05 178.49 1,766 -0.48(-0.27%)
Nov 07, 2002 178.49 180.41 178.49 178.97 4,884 +0.96(+0.54%)
Nov 06, 2002 175.79 178.01 175.79 178.01 11,535 +3.13(+1.79%)
Nov 05, 2002 173.20 174.88 172.72 174.88 9,457 +2.16(+1.25%)
Nov 04, 2002 173.92 174.40 171.75 172.72 6,755 -0.70(-0.41%)
Nov 01, 2002 173.68 173.74 172.76 173.42 1,662 -0.26(-0.15%)
Oct 31, 2002 173.44 173.68 173.20 173.68 35,958 -0.24(-0.14%)
Oct 30, 2002 175.84 176.08 173.92 173.92 5,300 -2.41(-1.37%)
Oct 29, 2002 174.88 177.53 174.88 176.33 2,494 +1.93(+1.11%)
Oct 28, 2002 174.16 174.64 174.16 174.40 1,558 +0.24(+0.14%)
Oct 25, 2002 174.64 178.49 173.44 174.16 6,131 -0.97(-0.55%)
Oct 24, 2002 174.64 176.66 173.20 175.13 8,625 +0.01(+0.01%)
Oct 23, 2002 176.56 176.56 173.68 175.12 8,418 -1.93(-1.09%)
Oct 22, 2002 177.77 178.25 176.56 177.06 5,819 -1.19(-0.67%)
Oct 21, 2002 177.77 178.73 176.34 178.25 6,131 +0.00(+0.00%)
Oct 18, 2002 179.93 179.93 176.56 178.25 9,145 -1.20(-0.67%)
Oct 17, 2002 179.88 181.14 178.01 179.45 13,822 +0.48(+0.27%)
Oct 16, 2002 178.49 179.21 177.05 178.97 5,716 +0.48(+0.27%)
Oct 15, 2002 178.49 178.49 177.14 178.49 8,418 +0.96(+0.54%)
Oct 14, 2002 174.40 177.53 174.40 177.53 6,235 +2.65(+1.51%)
Oct 11, 2002 176.56 176.56 171.51 174.88 9,665 -2.16(-1.22%)
Oct 10, 2002 177.05 177.29 174.53 177.05 13,718 -0.48(-0.27%)
Oct 09, 2002 179.45 179.45 176.56 177.53 3,533 -2.31(-1.28%)
Oct 08, 2002 182.82 182.82 178.73 179.84 7,898 -2.50(-1.37%)
Oct 07, 2002 181.86 184.02 180.41 182.34 12,575 +0.00(+0.00%)
Oct 04, 2002 181.86 182.34 180.66 182.34 2,182 +0.48(+0.26%)
Oct 03, 2002 181.14 181.86 180.90 181.86 9,353 +0.10(+0.05%)
Oct 02, 2002 183.30 183.30 181.14 181.76 5,716 -1.75(-0.95%)
Oct 01, 2002 183.30 183.78 181.71 183.51 13,510 +1.17(+0.64%)
Sep 30, 2002 181.14 183.06 179.45 182.34 10,600 +1.20(+0.66%)
Sep 27, 2002 176.08 181.14 176.08 181.14 11,016 +5.38(+3.06%)
Sep 26, 2002 174.88 176.08 174.88 175.76 550,816 +0.67(+0.38%)
Sep 25, 2002 176.52 176.52 174.40 175.08 4,780 -1.43(-0.81%)
Sep 24, 2002 177.96 177.96 174.64 176.52 23,279 -1.44(-0.81%)
Sep 23, 2002 178.49 178.49 177.77 177.96 1,558 -0.05(-0.03%)
Sep 20, 2002 179.69 179.69 175.60 178.01 11,535 -0.96(-0.54%)
Sep 19, 2002 179.21 179.21 178.25 178.97 1,039 -0.72(-0.40%)
Sep 18, 2002 178.49 179.69 176.90 179.69 20,785 +0.72(+0.40%)
Sep 17, 2002 177.53 178.97 177.53 178.97 2,806 +0.96(+0.54%)
Sep 16, 2002 178.01 178.01 178.01 178.01 415 +0.10(+0.05%)
Sep 13, 2002 178.01 178.01 177.53 177.91 1,039 -0.15(-0.09%)
Sep 12, 2002 178.39 178.39 178.07 178.07 207 -0.33(-0.18%)
Sep 11, 2002 178.39 178.39 178.39 178.39 0 +0.00(+0.00%)
Sep 10, 2002 175.51 178.39 175.51 178.39 592,387 +2.89(+1.64%)
Sep 09, 2002 175.58 175.58 175.51 175.51 727 -0.08(-0.04%)
Sep 06, 2002 175.60 175.60 174.64 175.58 6,859 -0.02(-0.01%)
Sep 05, 2002 175.60 175.84 175.60 175.60 1,247 -0.25(-0.14%)
Sep 04, 2002 176.08 176.08 175.84 175.85 1,558 -0.23(-0.13%)
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.