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 (%)
Oct 31, 2003 194.08 194.61 194.08 194.61 2,390 +0.48(+0.25%)
Oct 30, 2003 194.37 194.37 194.12 194.12 9,873 +0.24(+0.12%)
Oct 29, 2003 193.21 193.88 193.21 193.88 2,598 +0.20(+0.10%)
Oct 28, 2003 195.57 195.57 192.44 193.68 17,044 -1.90(-0.97%)
Oct 27, 2003 198.31 198.31 195.57 195.58 11,432 -3.18(-1.60%)
Oct 24, 2003 198.70 199.39 198.70 198.75 6,235 -0.70(-0.35%)
Oct 23, 2003 199.66 199.66 199.42 199.46 727 -0.68(-0.34%)
Oct 22, 2003 201.34 201.34 200.14 200.14 1,870 -1.42(-0.71%)
Oct 21, 2003 200.62 201.56 200.62 201.56 4,053 +1.30(+0.65%)
Oct 20, 2003 200.24 200.26 200.19 200.26 2,182 +0.03(+0.01%)
Oct 17, 2003 200.10 201.10 200.14 200.24 3,741 +0.13(+0.07%)
Oct 16, 2003 197.73 200.09 197.73 200.10 3,221 +2.85(+1.44%)
Oct 15, 2003 197.25 197.73 197.25 197.25 33,984 +0.00(+0.00%)
Oct 14, 2003 195.91 197.25 195.91 197.25 4,884 +0.24(+0.12%)
Oct 13, 2003 195.33 197.01 195.33 197.01 3,533 +0.72(+0.37%)
Oct 10, 2003 196.29 196.77 196.29 196.29 2,702 +0.72(+0.37%)
Oct 09, 2003 196.43 196.43 195.57 195.57 1,662 -0.73(-0.37%)
Oct 08, 2003 196.83 196.83 196.83 196.30 1,351 -1.01(-0.51%)
Oct 07, 2003 196.77 197.31 195.81 197.31 8,522 +0.06(+0.03%)
Oct 06, 2003 197.49 197.49 196.44 197.25 8,522 -0.19(-0.10%)
Oct 03, 2003 197.01 197.73 196.78 197.44 9,353 +1.64(+0.84%)
Oct 02, 2003 191.24 195.81 191.24 195.81 51,859 +4.86(+2.54%)
Oct 01, 2003 189.80 190.95 189.80 190.95 3,117 +3.08(+1.64%)
Sep 30, 2003 187.39 187.87 187.15 187.87 24,007 -0.24(-0.13%)
Sep 29, 2003 191.00 191.00 189.07 188.11 8,833 -2.41(-1.26%)
Sep 26, 2003 190.04 191.00 190.04 190.52 4,676 +0.19(+0.10%)
Sep 25, 2003 192.44 192.87 190.23 190.32 9,041 -2.12(-1.10%)
Sep 24, 2003 192.68 192.69 192.68 192.44 3,221 +0.00(+0.00%)
Sep 23, 2003 191.49 192.44 191.34 192.44 16,004 +0.96(+0.50%)
Sep 22, 2003 191.96 191.96 191.18 191.48 6,547 -0.48(-0.25%)
Sep 19, 2003 191.96 191.96 191.38 191.96 3,013 -0.48(-0.25%)
Sep 18, 2003 191.96 192.44 191.72 192.44 4,468 +0.05(+0.03%)
Sep 17, 2003 192.39 192.44 192.34 192.39 2,806 +0.00(+0.00%)
Sep 16, 2003 192.44 192.44 192.20 192.39 2,909 -0.05(-0.03%)
Sep 15, 2003 190.52 192.44 190.52 192.44 3,533 +1.64(+0.86%)
Sep 12, 2003 190.52 190.81 190.23 190.81 2,702 +0.27(+0.14%)
Sep 11, 2003 188.11 190.54 185.71 190.54 9,249 +2.18(+1.16%)
Sep 10, 2003 191.65 192.06 188.35 188.35 5,508 -3.01(-1.57%)
Sep 09, 2003 192.78 192.91 191.34 191.36 3,741 -1.32(-0.68%)
Sep 08, 2003 192.44 192.92 192.11 192.68 5,923 +0.24(+0.12%)
Sep 05, 2003 192.63 192.75 192.44 192.44 2,286 -0.23(-0.12%)
Sep 04, 2003 192.67 192.97 192.57 192.67 2,286 -0.01(-0.00%)
Sep 03, 2003 192.44 194.37 192.44 192.68 13,198 +0.24(+0.12%)
Sep 02, 2003 192.44 192.73 192.25 192.44 4,364 -0.01(-0.00%)
Aug 29, 2003 193.14 193.14 192.44 192.45 18,499 -0.95(-0.49%)
Aug 28, 2003 192.49 195.33 191.77 193.40 13,510 +1.16(+0.60%)
Aug 27, 2003 193.40 193.40 192.25 192.25 3,429 -0.74(-0.38%)
Aug 26, 2003 193.88 193.88 191.96 192.99 5,819 -1.24(-0.64%)
Aug 25, 2003 191.96 194.23 191.01 194.23 4,261 +2.27(+1.18%)
Aug 22, 2003 192.98 192.99 191.96 191.96 6,027 -1.44(-0.75%)
Aug 21, 2003 192.54 193.50 192.44 193.40 16,212 +0.91(+0.47%)
Aug 20, 2003 190.90 192.54 190.90 192.49 2,598 +1.93(+1.01%)
Aug 19, 2003 192.27 192.27 190.53 190.56 2,806 -1.40(-0.73%)
Aug 18, 2003 192.49 192.49 191.48 191.96 6,235 -0.48(-0.25%)
Aug 15, 2003 191.09 192.44 190.71 192.44 2,806 +1.35(+0.71%)
Aug 14, 2003 190.52 191.48 190.52 191.09 3,325 +0.77(+0.40%)
Aug 13, 2003 189.56 190.52 189.31 190.32 30,346 +0.74(+0.39%)
Aug 12, 2003 189.07 189.84 188.98 189.58 3,637 +0.70(+0.37%)
Aug 11, 2003 188.83 189.56 188.59 188.88 2,598 +0.53(+0.28%)
Aug 08, 2003 187.57 188.59 187.29 188.35 4,364 +0.77(+0.41%)
Aug 07, 2003 187.53 187.58 187.15 187.58 2,702 -0.05(-0.03%)
Aug 06, 2003 188.11 188.26 185.47 187.63 8,418 -0.96(-0.51%)
Aug 05, 2003 186.04 188.59 186.04 188.59 5,404 +2.33(+1.25%)
Aug 04, 2003 185.72 186.39 185.72 186.26 6,339 +0.56(+0.30%)
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.