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 (%)
Feb 28, 2013 365.70 367.70 362.69 363.59 65,724 +1.80(+0.50%)
Feb 27, 2013 361.85 363.31 359.07 361.79 29,241 -0.12(-0.03%)
Feb 26, 2013 359.67 363.61 357.95 361.92 26,468 +3.64(+1.02%)
Feb 25, 2013 365.19 365.32 358.07 358.28 42,739 -4.79(-1.32%)
Feb 22, 2013 364.27 367.92 362.89 363.07 58,287 +0.26(+0.07%)
Feb 21, 2013 360.20 363.60 358.84 362.81 28,065 +2.78(+0.77%)
Feb 20, 2013 362.94 365.23 359.42 360.03 37,726 -2.75(-0.76%)
Feb 19, 2013 362.73 367.91 362.46 362.78 51,964 +0.26(+0.07%)
Feb 15, 2013 359.86 362.98 358.94 362.52 46,143 +3.00(+0.84%)
Feb 14, 2013 362.96 363.64 359.52 359.52 43,252 -4.48(-1.23%)
Feb 13, 2013 362.60 366.16 361.69 364.00 72,725 +3.21(+0.89%)
Feb 12, 2013 360.06 363.36 359.15 360.79 59,922 -0.20(-0.06%)
Feb 11, 2013 360.99 361.78 359.50 360.99 30,057 -0.44(-0.12%)
Feb 08, 2013 354.82 361.51 354.66 361.43 32,205 +6.26(+1.76%)
Feb 07, 2013 352.18 355.17 350.90 355.17 34,420 +2.54(+0.72%)
Feb 06, 2013 350.95 353.99 349.60 352.63 39,165 -0.28(-0.08%)
Feb 04, 2013 351.27 354.09 350.17 352.91 89,148 +1.83(+0.52%)
Feb 01, 2013 349.07 352.50 348.79 351.08 49,114 +4.12(+1.19%)
Jan 31, 2013 346.04 350.02 345.23 346.96 57,727 -1.47(-0.42%)
Jan 30, 2013 348.09 350.73 346.57 348.44 46,725 +0.74(+0.21%)
Jan 29, 2013 346.30 350.65 344.84 347.69 33,535 +1.48(+0.43%)
Jan 28, 2013 344.72 346.95 342.83 346.21 28,812 +2.73(+0.80%)
Jan 25, 2013 346.41 347.68 339.91 343.48 53,889 -2.74(-0.79%)
Jan 24, 2013 347.64 349.95 343.28 346.22 49,261 -0.09(-0.02%)
Jan 23, 2013 344.49 347.34 341.78 346.31 46,687 +0.42(+0.12%)
Jan 22, 2013 338.59 346.96 338.59 345.88 46,605 +7.96(+2.35%)
Jan 18, 2013 335.81 339.07 335.77 337.93 29,502 +1.52(+0.45%)
Jan 17, 2013 335.83 337.40 333.93 336.41 73,632 +1.03(+0.31%)
Jan 16, 2013 340.43 340.54 335.23 335.38 66,376 -5.42(-1.59%)
Jan 15, 2013 342.46 343.98 338.29 340.80 52,464 -3.00(-0.87%)
Jan 14, 2013 337.13 343.80 337.13 343.80 47,474 +6.43(+1.91%)
Jan 11, 2013 338.40 338.40 335.95 337.37 32,208 -0.71(-0.21%)
Jan 10, 2013 334.66 338.59 333.22 338.08 63,805 +5.31(+1.60%)
Jan 09, 2013 332.15 333.40 330.62 332.77 42,274 +2.44(+0.74%)
Jan 08, 2013 332.92 332.92 328.83 330.33 41,467 -2.10(-0.63%)
Jan 07, 2013 333.65 336.07 332.41 332.42 59,548 -2.42(-0.72%)
Jan 04, 2013 331.12 334.85 330.37 334.85 59,179 +3.87(+1.17%)
Jan 03, 2013 329.99 333.41 328.44 330.98 48,504 +0.53(+0.16%)
Jan 02, 2013 327.36 330.45 323.06 330.45 48,582 +7.39(+2.29%)
Dec 31, 2012 319.44 323.86 315.73 323.06 70,057 +3.84(+1.20%)
Dec 28, 2012 316.91 324.80 316.91 319.22 60,185 +1.85(+0.58%)
Dec 27, 2012 320.37 322.25 314.73 317.38 62,977 -1.62(-0.51%)
Dec 26, 2012 323.04 323.04 318.76 318.99 25,939 -3.78(-1.17%)
Dec 24, 2012 319.10 324.66 319.10 322.77 36,015 +5.33(+1.68%)
Dec 21, 2012 314.58 322.65 313.70 317.44 143,503 -0.47(-0.15%)
Dec 20, 2012 318.16 319.35 316.01 317.91 53,761 +1.15(+0.36%)
Dec 19, 2012 317.53 319.69 316.62 316.77 53,027 -3.21(-1.00%)
Dec 18, 2012 320.75 321.69 317.37 319.97 115,589 +0.09(+0.03%)
Dec 17, 2012 315.60 320.43 315.60 319.89 59,956 +4.47(+1.42%)
Dec 14, 2012 318.72 319.53 314.81 315.41 32,178 -3.72(-1.17%)
Dec 13, 2012 322.03 322.03 317.95 319.13 56,066 -3.09(-0.96%)
Dec 12, 2012 324.79 327.35 321.21 322.22 105,790 -2.22(-0.69%)
Dec 11, 2012 321.95 324.45 317.54 324.45 63,224 +4.03(+1.26%)
Dec 10, 2012 321.42 322.37 319.36 320.42 47,349 -0.66(-0.21%)
Dec 07, 2012 321.56 322.12 319.04 321.08 39,941 +0.83(+0.26%)
Dec 06, 2012 320.96 323.14 319.02 320.25 76,415 -1.13(-0.35%)
Dec 05, 2012 321.94 323.89 319.84 321.39 71,876 -0.93(-0.29%)
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.