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 31, 2002 178.49 179.21 178.49 178.83 5,404 +0.34(+0.19%)
May 28, 2002 178.83 178.83 178.44 178.49 9,977 -0.10(-0.05%)
May 27, 2002 178.73 178.97 178.49 178.59 5,612 +0.00(+0.00%)
May 24, 2002 178.73 178.97 178.49 178.59 5,612 +0.10(+0.05%)
May 23, 2002 180.12 180.12 178.49 178.49 2,702 -1.39(-0.78%)
May 22, 2002 180.17 180.32 179.84 179.88 831 -0.53(-0.29%)
May 21, 2002 182.34 182.34 180.41 180.41 2,286 -2.17(-1.19%)
May 20, 2002 182.82 182.82 182.53 182.58 2,806 -0.48(-0.26%)
May 17, 2002 183.78 183.78 183.06 183.06 3,741 -0.05(-0.03%)
May 16, 2002 183.11 183.11 183.11 183.11 2,598 +0.00(+0.00%)
May 15, 2002 183.12 183.78 183.06 183.11 8,625 +0.05(+0.03%)
May 14, 2002 178.97 183.30 178.97 183.06 6,027 +5.05(+2.84%)
May 13, 2002 177.77 178.01 177.30 178.01 1,870 +0.69(+0.39%)
May 10, 2002 177.14 178.95 177.14 177.32 5,508 -0.45(-0.25%)
May 09, 2002 177.59 178.25 177.59 177.77 519 +0.42(+0.24%)
May 08, 2002 178.25 178.25 177.34 177.34 3,325 -0.90(-0.51%)
May 07, 2002 180.08 180.08 177.48 178.25 8,418 -1.78(-0.99%)
May 06, 2002 183.54 184.24 180.03 180.03 20,681 -3.03(-1.66%)
May 03, 2002 182.58 183.06 182.34 183.06 935 +0.24(+0.13%)
May 02, 2002 182.34 182.82 181.86 182.82 935 +0.05(+0.03%)
May 01, 2002 182.34 182.82 182.10 182.77 1,766 +0.91(+0.50%)
Apr 30, 2002 179.69 181.86 179.69 181.86 2,182 +2.41(+1.34%)
Apr 29, 2002 180.66 181.05 178.97 179.45 27,125 -1.68(-0.93%)
Apr 26, 2002 182.34 182.34 180.94 181.14 4,157 -1.44(-0.79%)
Apr 25, 2002 183.11 183.11 182.58 182.58 1,974 -0.75(-0.41%)
Apr 24, 2002 183.11 183.78 183.11 183.33 5,300 +0.22(+0.12%)
Apr 23, 2002 182.10 183.11 181.95 183.11 3,325 +0.96(+0.53%)
Apr 22, 2002 181.15 182.15 181.15 182.15 3,117 +1.96(+1.09%)
Apr 19, 2002 179.69 180.41 179.69 180.18 1,558 +0.73(+0.41%)
Apr 18, 2002 179.21 179.45 179.21 179.45 935 +0.00(+0.00%)
Apr 17, 2002 177.77 179.45 177.77 179.45 1,662 +1.68(+0.95%)
Apr 16, 2002 178.01 178.25 177.53 177.77 2,078 -0.24(-0.13%)
Apr 15, 2002 178.73 178.73 178.01 178.01 3,117 +0.24(+0.14%)
Apr 12, 2002 177.53 178.02 177.53 177.77 6,235 -0.96(-0.54%)
Apr 11, 2002 179.69 179.69 178.73 178.73 2,598 -0.96(-0.54%)
Apr 10, 2002 178.97 179.69 178.97 179.69 3,013 +0.72(+0.40%)
Apr 09, 2002 178.73 178.97 178.73 178.97 1,143 +0.00(+0.00%)
Apr 08, 2002 178.97 178.97 178.73 178.97 1,351 -0.48(-0.27%)
Apr 05, 2002 179.69 179.69 179.45 179.45 415 -0.48(-0.27%)
Apr 04, 2002 180.66 180.70 179.93 179.93 2,702 -0.58(-0.32%)
Apr 03, 2002 180.66 180.90 180.17 180.51 3,949 +0.10(+0.05%)
Apr 02, 2002 180.41 180.66 180.17 180.41 7,482 +0.00(+0.00%)
Apr 01, 2002 180.41 180.65 180.17 180.41 4,053 +0.00(+0.00%)
Mar 29, 2002 180.17 180.90 180.17 180.41 4,364 +0.00(+0.00%)
Mar 28, 2002 180.17 180.90 180.17 180.41 4,364 +0.46(+0.26%)
Mar 27, 2002 183.78 180.90 179.93 179.95 6,755 -3.83(-2.08%)
Mar 26, 2002 184.25 184.25 183.54 183.78 7,690 +1.45(+0.80%)
Mar 25, 2002 183.06 183.06 181.86 182.33 2,806 -0.97(-0.53%)
Mar 22, 2002 182.82 183.33 182.82 183.30 2,286 +0.48(+0.26%)
Mar 21, 2002 182.10 182.82 182.10 182.82 1,454 +0.96(+0.53%)
Mar 20, 2002 182.10 182.53 181.76 181.86 6,651 -0.24(-0.13%)
Mar 19, 2002 181.86 182.10 181.66 182.10 4,364 +0.00(+0.00%)
Mar 18, 2002 181.62 182.39 181.62 182.10 2,598 +0.24(+0.13%)
Mar 15, 2002 183.06 183.54 181.86 181.86 2,598 -0.97(-0.53%)
Mar 14, 2002 183.40 183.43 182.83 182.83 1,454 -0.33(-0.18%)
Mar 13, 2002 183.30 183.54 182.77 183.16 2,909 -0.14(-0.08%)
Mar 12, 2002 184.74 184.74 183.30 183.30 3,637 -1.84(-0.99%)
Mar 11, 2002 185.47 185.85 184.98 185.14 4,780 -0.57(-0.31%)
Mar 08, 2002 186.19 186.19 185.47 185.71 2,286 -0.24(-0.13%)
Mar 07, 2002 185.22 186.43 185.21 185.95 5,092 +0.82(+0.44%)
Mar 06, 2002 185.56 185.56 185.13 185.13 1,351 -0.68(-0.37%)
Mar 05, 2002 188.59 188.59 185.80 185.81 436,496 -1.82(-0.97%)
Mar 04, 2002 186.81 187.63 186.72 187.63 3,221 +0.72(+0.39%)
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.