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 (%)
Dec 30, 2005 272.24 273.27 271.34 273.27 4,676 +0.67(+0.25%)
Dec 29, 2005 275.67 275.67 272.32 272.59 2,702 -3.99(-1.44%)
Dec 28, 2005 276.15 278.08 275.19 276.59 3,637 +2.60(+0.95%)
Dec 27, 2005 272.31 274.71 272.26 273.99 7,378 +1.20(+0.44%)
Dec 23, 2005 271.34 273.75 271.34 272.79 3,637 +1.20(+0.44%)
Dec 22, 2005 271.82 272.31 267.53 271.58 9,353 -0.30(-0.11%)
Dec 21, 2005 274.23 276.15 271.88 271.88 4,157 -3.30(-1.20%)
Dec 20, 2005 275.19 275.19 273.99 275.18 2,286 -0.73(-0.26%)
Dec 19, 2005 275.19 276.29 274.23 275.91 3,741 +0.72(+0.26%)
Dec 16, 2005 273.75 276.63 272.31 275.19 7,586 +3.08(+1.13%)
Dec 15, 2005 282.89 282.89 271.92 272.11 12,575 -9.81(-3.48%)
Dec 14, 2005 281.28 281.93 280.00 281.93 5,508 +1.21(+0.43%)
Dec 13, 2005 278.56 280.96 278.56 280.71 7,586 +0.71(+0.25%)
Dec 12, 2005 279.04 281.80 277.60 280.00 7,794 +1.93(+0.69%)
Dec 09, 2005 279.04 279.04 276.11 278.08 6,131 -0.24(-0.09%)
Dec 08, 2005 278.56 280.95 277.60 278.32 4,572 +1.21(+0.44%)
Dec 07, 2005 277.12 277.12 274.23 277.11 7,898 +1.20(+0.44%)
Dec 06, 2005 276.15 276.88 274.95 275.90 6,131 +0.71(+0.26%)
Dec 05, 2005 280.00 280.00 275.19 275.19 10,704 -4.74(-1.69%)
Dec 02, 2005 281.93 281.93 277.12 279.94 6,651 -1.92(-0.68%)
Dec 01, 2005 283.07 283.07 277.12 281.85 13,614 -1.22(-0.43%)
Nov 30, 2005 285.30 285.30 279.09 283.07 17,979 -1.55(-0.54%)
Nov 29, 2005 286.50 286.59 280.96 284.62 7,482 -0.91(-0.32%)
Nov 28, 2005 285.78 287.22 283.85 285.54 4,572 -0.61(-0.21%)
Nov 25, 2005 293.57 293.57 286.14 286.14 4,884 -8.29(-2.82%)
Nov 23, 2005 293.47 295.40 292.03 294.44 9,873 +0.38(+0.13%)
Nov 22, 2005 295.30 295.64 292.03 294.05 7,690 -0.29(-0.10%)
Nov 21, 2005 303.10 303.10 293.95 294.34 8,522 -8.76(-2.89%)
Nov 18, 2005 301.17 303.10 299.25 303.10 2,909 +2.89(+0.96%)
Nov 17, 2005 302.61 303.10 295.88 300.21 7,482 -2.17(-0.72%)
Nov 16, 2005 305.02 308.87 302.13 302.37 6,859 -0.85(-0.28%)
Nov 15, 2005 306.59 306.94 303.22 303.22 7,274 -4.69(-1.52%)
Nov 14, 2005 301.65 309.35 300.21 307.91 14,757 +5.98(+1.98%)
Nov 11, 2005 300.21 302.61 298.27 301.92 5,508 +0.27(+0.09%)
Nov 10, 2005 302.13 303.10 300.21 301.65 3,533 -1.44(-0.48%)
Nov 09, 2005 299.26 303.10 299.26 303.10 4,261 +2.65(+0.88%)
Nov 08, 2005 296.84 304.92 293.95 300.45 19,642 +4.55(+1.54%)
Nov 07, 2005 296.12 296.12 291.64 295.90 3,637 -0.01(-0.00%)
Nov 04, 2005 299.73 299.73 293.47 295.91 7,898 -5.07(-1.68%)
Nov 03, 2005 300.21 302.13 298.77 300.98 2,909 +1.83(+0.61%)
Nov 02, 2005 297.32 299.25 292.99 299.15 5,612 +2.79(+0.94%)
Nov 01, 2005 289.62 297.85 289.62 296.36 8,002 +6.74(+2.33%)
Oct 31, 2005 283.85 289.62 281.93 289.62 5,404 +8.18(+2.91%)
Oct 28, 2005 280.00 282.41 278.08 281.45 2,702 +0.05(+0.02%)
Oct 27, 2005 285.78 285.78 280.00 281.40 2,909 -3.67(-1.29%)
Oct 26, 2005 281.93 285.78 281.93 285.07 3,845 +4.11(+1.46%)
Oct 25, 2005 286.74 287.70 279.04 280.96 10,808 -6.74(-2.34%)
Oct 24, 2005 288.66 291.07 287.57 287.70 5,196 -0.96(-0.33%)
Oct 21, 2005 287.70 288.66 287.25 288.66 3,117 +0.01(+0.00%)
Oct 20, 2005 289.14 289.14 288.65 288.65 3,845 -0.96(-0.33%)
Oct 19, 2005 288.66 291.07 288.66 289.62 7,690 +2.20(+0.77%)
Oct 18, 2005 285.30 287.70 285.30 287.41 3,013 +3.08(+1.08%)
Oct 17, 2005 283.85 285.78 282.89 284.33 1,974 -0.75(-0.26%)
Oct 14, 2005 287.70 287.70 282.89 285.08 4,780 -3.58(-1.24%)
Oct 13, 2005 285.65 288.66 285.65 288.66 1,558 +3.76(+1.32%)
Oct 12, 2005 291.55 291.55 283.85 284.90 4,364 -7.61(-2.60%)
Oct 11, 2005 292.51 294.44 291.55 292.51 1,766 +0.96(+0.33%)
Oct 10, 2005 290.59 292.51 289.62 291.55 1,351 +2.89(+1.00%)
Oct 07, 2005 287.22 288.66 285.97 288.66 3,533 +0.87(+0.30%)
Oct 06, 2005 292.90 292.99 287.70 287.80 2,598 -4.96(-1.69%)
Oct 05, 2005 293.47 294.44 292.03 292.75 1,974 -4.20(-1.42%)
Oct 04, 2005 298.28 300.69 294.92 296.96 6,235 -2.39(-0.80%)
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.