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, 2003 158.76 159.01 156.74 158.19 4,053 -0.10(-0.06%)
Feb 27, 2003 156.84 159.25 156.84 158.28 4,261 +1.92(+1.23%)
Feb 26, 2003 156.46 157.80 155.16 156.36 6,339 +0.39(+0.25%)
Feb 25, 2003 158.52 158.52 155.64 155.97 8,522 -3.03(-1.91%)
Feb 24, 2003 162.14 162.14 159.00 159.00 3,429 -3.13(-1.93%)
Feb 21, 2003 159.25 162.72 159.25 162.13 6,963 +3.37(+2.12%)
Feb 20, 2003 156.13 160.21 156.13 158.76 8,314 +2.65(+1.69%)
Feb 19, 2003 157.81 157.81 154.91 156.12 9,977 -1.68(-1.07%)
Feb 18, 2003 158.52 159.25 157.56 157.80 13,718 -1.44(-0.91%)
Feb 14, 2003 161.31 161.31 159.11 159.25 11,016 -1.59(-0.99%)
Feb 13, 2003 161.17 161.65 159.97 160.83 8,210 -0.82(-0.51%)
Feb 12, 2003 163.25 163.25 161.17 161.65 7,274 -1.59(-0.97%)
Feb 11, 2003 163.57 163.77 163.09 163.24 3,637 -0.34(-0.21%)
Feb 10, 2003 162.61 164.06 162.13 163.57 7,067 +1.44(+0.89%)
Feb 07, 2003 163.57 163.57 162.13 162.13 3,845 -1.68(-1.03%)
Feb 06, 2003 163.09 163.96 161.65 163.82 13,510 +0.29(+0.18%)
Feb 05, 2003 163.09 163.53 162.61 163.53 6,339 +0.96(+0.59%)
Feb 04, 2003 162.85 162.85 161.17 162.56 3,325 -0.77(-0.47%)
Feb 03, 2003 159.01 163.82 159.01 163.34 8,002 +4.33(+2.72%)
Jan 31, 2003 159.25 160.22 158.76 159.00 8,522 +0.24(+0.15%)
Jan 30, 2003 160.69 160.69 157.82 158.76 5,716 -2.41(-1.49%)
Jan 29, 2003 162.85 162.85 160.69 161.17 7,067 -1.23(-0.76%)
Jan 28, 2003 164.54 164.54 161.89 162.40 9,873 -2.62(-1.59%)
Jan 27, 2003 165.50 165.50 163.57 165.02 3,637 -0.96(-0.58%)
Jan 24, 2003 166.48 166.48 165.07 165.98 1,870 -1.46(-0.87%)
Jan 23, 2003 167.42 167.91 166.22 167.44 3,325 +0.03(+0.02%)
Jan 22, 2003 168.86 168.87 167.41 167.41 5,819 -1.27(-0.75%)
Jan 21, 2003 168.39 168.87 167.91 168.69 3,949 -0.18(-0.11%)
Jan 17, 2003 168.87 168.87 168.87 168.87 207 +0.00(+0.00%)
Jan 16, 2003 169.59 169.91 168.39 168.87 3,013 -0.48(-0.28%)
Jan 15, 2003 168.39 169.35 168.39 169.35 6,027 +0.00(+0.00%)
Jan 14, 2003 169.35 169.59 169.29 169.35 37,829 +0.43(+0.26%)
Jan 13, 2003 169.83 169.83 168.87 168.92 4,572 -0.43(-0.26%)
Jan 10, 2003 169.35 169.83 169.35 169.35 14,653 -0.96(-0.56%)
Jan 09, 2003 170.31 170.49 169.87 170.31 10,912 +0.48(+0.28%)
Jan 08, 2003 170.31 172.00 168.87 169.83 7,898 -0.96(-0.56%)
Jan 07, 2003 171.75 172.24 170.31 170.79 4,468 -0.96(-0.56%)
Jan 06, 2003 170.79 171.75 169.83 171.75 11,120 +0.96(+0.56%)
Jan 03, 2003 169.83 170.89 169.83 170.79 17,667 +0.48(+0.28%)
Jan 02, 2003 170.79 170.89 168.77 170.31 5,819 -0.48(-0.28%)
Dec 31, 2002 169.83 171.03 169.35 170.79 17,459 +0.48(+0.28%)
Dec 30, 2002 170.31 170.76 169.35 170.31 10,704 +0.47(+0.28%)
Dec 27, 2002 170.79 170.79 169.83 169.84 2,390 -1.43(-0.84%)
Dec 26, 2002 168.98 171.27 168.87 171.27 10,080 +2.65(+1.57%)
Dec 24, 2002 168.39 169.30 167.93 168.63 3,325 -0.24(-0.14%)
Dec 23, 2002 167.91 169.35 167.91 168.87 5,923 +1.44(+0.86%)
Dec 20, 2002 166.70 170.31 164.30 167.42 16,420 +0.72(+0.43%)
Dec 19, 2002 168.87 168.87 164.06 166.70 25,981 -2.65(-1.56%)
Dec 18, 2002 170.31 170.79 169.11 169.35 5,092 -0.96(-0.56%)
Dec 17, 2002 172.96 172.96 170.31 170.31 1,766 -2.16(-1.26%)
Dec 16, 2002 171.05 172.48 170.96 172.48 5,923 +0.96(+0.56%)
Dec 13, 2002 173.68 173.68 171.51 171.51 4,780 -1.68(-0.97%)
Dec 12, 2002 174.16 174.64 173.20 173.20 4,676 -1.44(-0.83%)
Dec 11, 2002 174.64 175.36 174.64 174.64 6,443 -0.72(-0.41%)
Dec 10, 2002 175.12 175.60 174.64 175.36 15,069 +0.23(+0.13%)
Dec 09, 2002 177.05 177.05 175.12 175.13 4,468 -1.91(-1.08%)
Dec 06, 2002 176.32 177.05 175.65 177.05 3,845 +1.20(+0.68%)
Dec 05, 2002 176.08 178.01 175.84 175.84 8,418 -0.24(-0.14%)
Dec 04, 2002 176.32 177.53 176.08 176.08 6,547 +0.24(+0.14%)
Dec 03, 2002 177.77 177.77 175.84 175.84 15,900 -2.41(-1.35%)
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.