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 (%)
Apr 28, 2006 273.44 277.10 271.82 275.19 4,261 +2.40(+0.88%)
Apr 27, 2006 270.86 273.16 270.86 272.79 4,468 +2.17(+0.80%)
Apr 26, 2006 275.19 275.67 267.01 270.62 16,212 +1.20(+0.45%)
Apr 25, 2006 269.90 271.34 268.46 269.42 7,898 -0.48(-0.18%)
Apr 24, 2006 268.94 271.34 268.94 269.90 3,221 -0.72(-0.27%)
Apr 21, 2006 269.22 270.62 268.47 270.62 5,716 +1.20(+0.45%)
Apr 20, 2006 269.42 270.86 267.73 269.42 5,196 -0.79(-0.29%)
Apr 19, 2006 267.49 270.38 267.48 270.21 1,766 +1.08(+0.40%)
Apr 18, 2006 270.38 270.38 267.73 269.13 2,182 +0.19(+0.07%)
Apr 17, 2006 270.38 270.38 266.53 268.94 1,247 -2.41(-0.89%)
Apr 13, 2006 270.57 272.79 270.57 271.34 1,454 +0.77(+0.28%)
Apr 12, 2006 269.18 270.61 269.18 270.57 623 +2.60(+0.97%)
Apr 11, 2006 272.50 272.50 267.03 267.98 6,547 -4.47(-1.64%)
Apr 10, 2006 269.42 274.21 268.70 272.45 6,963 +4.09(+1.52%)
Apr 07, 2006 272.26 273.27 265.57 268.36 5,612 -3.90(-1.43%)
Apr 06, 2006 271.34 272.31 268.47 272.26 5,300 +1.88(+0.69%)
Apr 05, 2006 271.82 272.31 269.90 270.38 7,378 -3.04(-1.11%)
Apr 04, 2006 276.63 277.12 273.42 273.42 6,443 -3.94(-1.42%)
Apr 03, 2006 277.36 279.28 276.15 277.36 7,586 -1.20(-0.43%)
Mar 31, 2006 277.12 283.85 276.15 278.56 5,923 -0.29(-0.10%)
Mar 30, 2006 279.04 281.45 277.36 278.85 5,404 -6.51(-2.28%)
Mar 29, 2006 285.68 288.71 283.85 285.36 12,887 -0.32(-0.11%)
Mar 28, 2006 285.78 287.22 283.85 285.68 2,078 -1.06(-0.37%)
Mar 27, 2006 286.75 288.64 286.29 286.74 6,963 -1.25(-0.43%)
Mar 24, 2006 284.25 288.42 284.09 287.99 3,325 +4.14(+1.46%)
Mar 23, 2006 283.66 283.85 283.56 283.85 8,833 -0.72(-0.25%)
Mar 22, 2006 283.90 285.55 282.89 284.57 5,716 +1.11(+0.39%)
Mar 21, 2006 284.81 285.78 280.00 283.47 5,923 -0.38(-0.14%)
Mar 20, 2006 281.93 285.30 280.96 283.85 9,457 +0.03(+0.01%)
Mar 17, 2006 281.45 283.82 279.20 283.82 9,873 +3.82(+1.36%)
Mar 16, 2006 280.00 280.96 280.00 280.00 1,766 -0.96(-0.34%)
Mar 15, 2006 281.69 282.41 280.00 280.96 1,870 +0.00(+0.00%)
Mar 14, 2006 279.04 283.37 278.27 280.96 11,016 +1.06(+0.38%)
Mar 13, 2006 277.60 283.37 275.19 279.91 14,238 +3.27(+1.18%)
Mar 10, 2006 277.60 277.84 276.11 276.63 5,716 -0.27(-0.10%)
Mar 09, 2006 276.63 278.08 276.63 276.90 2,078 +1.23(+0.45%)
Mar 08, 2006 277.12 278.56 275.67 275.67 2,078 -2.32(-0.83%)
Mar 07, 2006 278.08 279.04 277.36 277.99 4,261 -1.05(-0.38%)
Mar 06, 2006 279.28 279.52 277.36 279.04 3,013 +0.96(+0.35%)
Mar 03, 2006 277.60 279.04 276.63 278.08 2,806 -0.70(-0.25%)
Mar 02, 2006 281.45 281.69 277.36 278.78 3,741 -1.70(-0.61%)
Mar 01, 2006 278.08 280.48 277.24 280.48 4,053 +3.37(+1.22%)
Feb 28, 2006 272.55 277.12 273.27 277.12 3,845 +4.57(+1.68%)
Feb 27, 2006 271.82 273.27 270.64 272.55 4,364 -0.14(-0.05%)
Feb 24, 2006 274.23 274.23 269.42 272.69 6,859 -2.26(-0.82%)
Feb 23, 2006 275.19 277.36 274.23 274.95 2,390 -1.01(-0.37%)
Feb 22, 2006 276.15 278.87 275.19 275.96 5,612 -1.15(-0.42%)
Feb 21, 2006 275.67 277.12 274.71 277.12 1,870 -0.11(-0.04%)
Feb 17, 2006 278.56 278.56 277.21 277.22 1,870 -0.38(-0.14%)
Feb 16, 2006 279.03 279.03 276.63 277.60 831 -0.96(-0.35%)
Feb 15, 2006 279.89 279.89 276.63 278.56 4,053 -1.33(-0.47%)
Feb 14, 2006 272.31 279.89 272.31 279.89 3,949 +7.10(+2.60%)
Feb 13, 2006 274.95 274.95 271.91 272.79 2,598 -2.89(-1.05%)
Feb 10, 2006 279.04 279.04 274.25 275.67 1,662 -3.37(-1.21%)
Feb 09, 2006 278.56 279.04 277.12 279.04 2,286 +0.48(+0.17%)
Feb 08, 2006 277.36 278.86 276.63 278.56 2,390 +2.50(+0.91%)
Feb 07, 2006 276.15 280.00 274.89 276.06 6,859 +0.87(+0.31%)
Feb 06, 2006 277.07 278.08 271.35 275.19 6,235 -1.88(-0.68%)
Feb 03, 2006 278.56 279.02 276.15 277.07 3,013 -1.16(-0.42%)
Feb 02, 2006 276.63 279.92 276.63 278.23 2,182 +0.64(+0.23%)
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.