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 (%)
May 28, 2010 281.06 282.99 279.29 281.06 14,809 -1.48(-0.52%)
May 27, 2010 275.19 283.84 275.19 282.54 17,142 +9.27(+3.39%)
May 26, 2010 268.72 276.77 268.72 273.28 32,292 +4.56(+1.70%)
May 25, 2010 268.26 270.41 266.73 268.72 111 -0.55(-0.20%)
May 24, 2010 270.38 276.77 269.26 269.26 17,422 -2.06(-0.76%)
May 21, 2010 263.86 273.17 263.86 271.32 27,641 +4.88(+1.83%)
May 20, 2010 273.14 273.69 266.44 266.44 23,399 -14.15(-5.04%)
May 19, 2010 274.23 280.98 274.23 280.60 23,034 +6.26(+2.28%)
May 18, 2010 280.65 280.87 274.01 274.33 184 -4.71(-1.69%)
May 17, 2010 279.92 281.80 279.04 279.04 27,499 -0.58(-0.21%)
May 14, 2010 279.62 281.48 278.38 279.62 22,394 -1.05(-0.37%)
May 13, 2010 280.00 282.97 279.95 280.67 10,713 -0.29(-0.10%)
May 12, 2010 280.72 283.52 277.37 280.95 21,493 +0.05(+0.02%)
May 11, 2010 280.38 281.88 279.35 280.91 11,436 -1.91(-0.67%)
May 10, 2010 281.45 284.69 280.29 282.81 27,264 +11.47(+4.23%)
May 07, 2010 276.16 278.78 267.29 271.34 54,147 -7.04(-2.53%)
May 06, 2010 280.22 283.65 277.12 278.39 24,809 -3.64(-1.29%)
May 05, 2010 278.04 286.12 278.04 282.02 43,308 +2.71(+0.97%)
May 04, 2010 280.58 282.78 276.61 279.31 30,774 -4.54(-1.60%)
May 03, 2010 286.30 290.94 282.40 283.85 32,858 -2.08(-0.73%)
Apr 30, 2010 291.51 292.02 283.67 285.93 14,158 -6.12(-2.10%)
Apr 29, 2010 287.71 292.05 283.38 292.05 18,517 +5.81(+2.03%)
Apr 28, 2010 279.69 286.24 279.69 286.24 16,994 +7.00(+2.51%)
Apr 27, 2010 286.63 288.19 278.52 279.23 23,166 -7.50(-2.62%)
Apr 26, 2010 288.66 291.97 286.74 286.74 14,325 -2.08(-0.72%)
Apr 23, 2010 288.93 289.74 287.76 288.82 16,423 -2.23(-0.77%)
Apr 22, 2010 288.24 291.92 288.24 291.05 5,092 +0.46(+0.16%)
Apr 21, 2010 292.22 293.36 290.33 290.59 18,859 -3.69(-1.26%)
Apr 20, 2010 286.74 294.28 285.45 294.28 197 +7.54(+2.63%)
Apr 19, 2010 284.20 288.66 284.11 286.74 11,716 -1.98(-0.69%)
Apr 16, 2010 291.16 291.55 286.93 288.72 18,052 -1.88(-0.65%)
Apr 15, 2010 287.70 292.28 286.80 290.60 11,728 +1.93(+0.67%)
Apr 14, 2010 286.45 288.66 285.49 288.66 21,090 +2.34(+0.82%)
Apr 13, 2010 288.28 288.28 285.46 286.32 10,461 -2.09(-0.72%)
Apr 12, 2010 286.71 288.41 285.46 288.41 7,070 +1.45(+0.51%)
Apr 09, 2010 285.34 287.62 284.79 286.96 5,975 +1.22(+0.43%)
Apr 08, 2010 285.67 288.63 284.11 285.74 13,333 -1.67(-0.58%)
Apr 07, 2010 279.24 288.23 279.24 287.41 14,681 -0.49(-0.17%)
Apr 06, 2010 288.33 288.33 284.67 287.90 22,032 -0.28(-0.10%)
Apr 05, 2010 287.30 289.05 284.79 288.18 20,359 +1.28(+0.45%)
Apr 01, 2010 279.81 286.90 286.90 286.90 9,665 +7.09(+2.53%)
Mar 31, 2010 284.28 287.31 279.81 279.81 33,872 -4.25(-1.50%)
Mar 30, 2010 287.22 291.40 284.06 284.06 23,632 -4.43(-1.53%)
Mar 29, 2010 287.12 289.45 284.25 288.49 15,696 +1.37(+0.48%)
Mar 26, 2010 285.20 288.65 285.10 287.12 8,625 +2.01(+0.71%)
Mar 25, 2010 282.93 288.51 282.93 285.11 9,632 +2.69(+0.95%)
Mar 24, 2010 287.17 287.70 282.37 282.43 9,137 -5.61(-1.95%)
Mar 23, 2010 283.15 288.66 280.98 288.04 19,141 +4.33(+1.53%)
Mar 22, 2010 280.96 283.85 280.96 283.71 2,495 +0.96(+0.34%)
Mar 19, 2010 280.44 282.75 280.00 282.75 16,778 +2.30(+0.82%)
Mar 18, 2010 283.33 283.50 280.44 280.44 11,479 -1.69(-0.60%)
Mar 17, 2010 280.42 282.14 278.43 282.14 8,947 +1.85(+0.66%)
Mar 16, 2010 278.33 280.81 278.33 280.29 8,955 +2.12(+0.76%)
Mar 15, 2010 277.55 278.33 277.55 278.17 16,686 +1.71(+0.62%)
Mar 12, 2010 274.26 277.12 274.26 276.46 11,129 +2.20(+0.80%)
Mar 11, 2010 273.04 274.40 272.41 274.26 16,674 +1.22(+0.45%)
Mar 10, 2010 270.02 273.24 270.02 273.04 12,059 +3.01(+1.12%)
Mar 09, 2010 271.30 271.68 269.63 270.02 13,197 -1.30(-0.48%)
Mar 08, 2010 269.97 271.32 268.91 271.32 16,784 +0.76(+0.28%)
Mar 05, 2010 268.26 270.56 266.39 270.56 31,426 +3.45(+1.29%)
Mar 04, 2010 265.98 268.32 264.42 267.11 7,981 +1.06(+0.40%)
Mar 03, 2010 265.09 266.87 265.09 266.05 9,546 -0.27(-0.10%)
Mar 02, 2010 265.19 267.33 262.96 266.32 8,145 +1.13(+0.42%)
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.