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 (%)
Sep 30, 2004 260.76 262.59 257.87 262.59 25,462 +1.83(+0.70%)
Sep 29, 2004 258.83 261.48 257.39 260.76 7,171 +0.10(+0.04%)
Sep 28, 2004 260.76 260.76 260.66 260.66 415 -0.10(-0.04%)
Sep 27, 2004 260.75 261.72 259.80 260.76 7,171 +0.01(+0.00%)
Sep 24, 2004 259.31 261.72 257.87 260.75 5,404 +2.40(+0.93%)
Sep 23, 2004 263.16 263.16 258.35 258.35 4,468 -4.33(-1.65%)
Sep 22, 2004 258.35 262.68 258.35 262.68 7,794 +3.37(+1.30%)
Sep 21, 2004 257.87 259.31 256.43 259.31 1,662 -0.48(-0.19%)
Sep 20, 2004 261.72 261.72 259.80 259.80 1,870 -3.37(-1.28%)
Sep 17, 2004 260.76 264.61 259.80 263.16 10,704 +1.55(+0.59%)
Sep 16, 2004 259.80 261.72 257.39 261.62 3,013 +0.38(+0.14%)
Sep 15, 2004 261.24 261.72 259.80 261.24 4,780 +0.48(+0.18%)
Sep 14, 2004 257.87 261.24 256.91 260.76 20,369 +1.44(+0.56%)
Sep 13, 2004 256.91 259.31 256.91 259.31 8,833 +3.37(+1.32%)
Sep 10, 2004 254.99 257.87 253.54 255.95 14,030 +3.13(+1.24%)
Sep 09, 2004 252.10 253.30 251.66 252.82 5,092 -1.20(-0.47%)
Sep 08, 2004 254.99 254.99 253.06 254.02 4,988 -2.79(-1.09%)
Sep 07, 2004 254.50 256.90 254.50 256.81 2,494 +1.83(+0.72%)
Sep 03, 2004 254.02 254.99 251.62 254.99 2,494 -1.44(-0.56%)
Sep 02, 2004 246.32 256.91 245.84 256.43 4,364 +8.66(+3.49%)
Sep 01, 2004 249.21 250.18 244.40 247.77 4,884 -2.41(-0.97%)
Aug 31, 2004 254.02 254.02 250.18 250.18 2,702 -3.84(-1.51%)
Aug 30, 2004 256.91 257.87 251.14 254.02 5,404 -2.89(-1.12%)
Aug 27, 2004 257.87 260.75 256.91 256.91 6,027 -0.24(-0.09%)
Aug 26, 2004 255.95 258.83 254.99 257.15 5,092 +3.14(+1.23%)
Aug 25, 2004 254.02 256.91 254.01 254.01 1,662 +1.43(+0.57%)
Aug 24, 2004 254.02 254.02 252.58 252.58 3,221 -0.48(-0.19%)
Aug 23, 2004 250.17 253.06 250.17 253.06 1,974 +2.41(+0.96%)
Aug 20, 2004 245.36 253.06 245.36 250.66 11,224 +5.77(+2.36%)
Aug 19, 2004 258.83 260.28 241.52 244.88 13,510 -13.95(-5.39%)
Aug 18, 2004 257.39 259.79 257.39 258.83 2,286 +2.89(+1.13%)
Aug 17, 2004 259.31 259.31 255.47 255.95 2,286 -4.81(-1.85%)
Aug 16, 2004 258.83 260.76 257.38 260.76 2,182 +0.24(+0.09%)
Aug 13, 2004 261.00 262.68 260.10 260.52 2,078 -1.68(-0.64%)
Aug 12, 2004 259.31 262.20 258.83 262.20 5,716 +1.44(+0.55%)
Aug 11, 2004 259.80 260.76 258.83 260.76 10,288 +0.96(+0.37%)
Aug 10, 2004 263.16 264.12 259.80 259.80 3,429 -1.83(-0.70%)
Aug 09, 2004 262.20 262.20 260.28 261.62 831 -2.02(-0.77%)
Aug 06, 2004 259.31 266.53 258.59 263.64 3,013 +2.87(+1.10%)
Aug 05, 2004 269.44 269.44 258.83 260.78 4,676 -8.66(-3.21%)
Aug 04, 2004 268.94 270.38 268.46 269.44 3,949 +2.42(+0.91%)
Aug 03, 2004 260.70 267.98 260.70 267.01 5,404 +6.31(+2.42%)
Aug 02, 2004 261.70 261.70 259.31 260.70 1,351 +0.42(+0.16%)
Jul 30, 2004 258.83 260.76 258.64 260.28 2,390 +0.48(+0.19%)
Jul 29, 2004 262.68 262.68 255.97 259.80 6,443 -2.90(-1.10%)
Jul 28, 2004 263.65 263.74 261.72 262.69 2,909 -1.93(-0.73%)
Jul 27, 2004 264.45 266.53 262.20 264.62 6,235 +1.93(+0.74%)
Jul 26, 2004 262.68 265.57 262.68 262.68 3,013 -0.48(-0.18%)
Jul 23, 2004 260.76 267.48 260.76 263.16 6,131 +0.48(+0.18%)
Jul 22, 2004 267.01 267.50 262.68 262.68 4,364 -5.74(-2.14%)
Jul 21, 2004 268.94 269.42 267.48 268.42 2,598 +0.15(+0.06%)
Jul 20, 2004 269.42 269.42 266.05 268.26 3,429 -1.15(-0.43%)
Jul 19, 2004 268.46 269.42 266.53 269.42 4,572 +0.48(+0.18%)
Jul 16, 2004 273.99 273.99 267.50 268.94 5,923 -5.05(-1.84%)
Jul 15, 2004 275.19 277.19 271.34 273.99 7,274 -1.20(-0.44%)
Jul 14, 2004 270.38 275.19 269.03 275.19 4,364 +4.09(+1.51%)
Jul 13, 2004 274.23 274.23 268.46 271.10 18,395 -5.03(-1.82%)
Jul 12, 2004 275.19 276.13 271.34 276.13 3,845 -0.74(-0.27%)
Jul 09, 2004 278.08 278.08 273.27 276.88 3,117 -1.20(-0.43%)
Jul 08, 2004 277.60 279.01 272.11 278.08 14,861 -1.93(-0.69%)
Jul 07, 2004 289.39 289.40 277.13 280.00 10,704 -8.43(-2.92%)
Jul 06, 2004 284.33 288.66 284.33 288.43 5,300 +5.06(+1.79%)
Jul 02, 2004 280.96 287.22 280.96 283.37 8,522 +2.41(+0.86%)
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.