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 (%)
Sep 30, 2008 317.53 363.23 315.60 351.21 17,753 +38.49(+12.31%)
Sep 29, 2008 336.77 341.58 312.72 312.72 19,146 -22.61(-6.74%)
Sep 26, 2008 330.04 336.77 329.83 335.33 9,880 -2.41(-0.71%)
Sep 25, 2008 349.28 351.21 332.26 337.74 10,288 -11.55(-3.31%)
Sep 24, 2008 353.13 356.02 341.58 349.28 6,402 +0.00(+0.00%)
Sep 23, 2008 363.71 364.68 349.28 349.28 12,119 -17.32(-4.72%)
Sep 22, 2008 399.32 399.32 365.74 366.60 16,771 -37.53(-9.29%)
Sep 19, 2008 370.45 404.13 356.03 404.13 0 +62.54(+18.31%)
Sep 18, 2008 342.13 342.23 319.46 341.58 53,274 +19.24(+5.97%)
Sep 17, 2008 331.48 338.60 320.42 322.34 30,442 -13.47(-4.01%)
Sep 16, 2008 315.60 335.81 315.60 335.81 20,602 +21.17(+6.73%)
Sep 15, 2008 319.27 331.00 314.64 314.64 24,165 -11.74(-3.60%)
Sep 12, 2008 322.34 328.35 321.37 326.38 0 +5.05(+1.57%)
Sep 11, 2008 321.28 326.56 319.45 321.33 12,250 -1.98(-0.61%)
Sep 10, 2008 321.47 329.77 320.43 323.31 16,603 +1.84(+0.57%)
Sep 09, 2008 324.41 327.43 320.42 321.47 47,693 -5.37(-1.64%)
Sep 08, 2008 328.11 330.86 318.67 326.84 28,042 +5.48(+1.70%)
Sep 05, 2008 306.96 321.37 305.73 321.37 0 +11.54(+3.72%)
Sep 04, 2008 311.26 312.03 309.83 309.83 21,532 -2.79(-0.89%)
Sep 03, 2008 315.02 318.18 308.74 312.62 12,866 -4.02(-1.27%)
Sep 02, 2008 307.91 318.64 307.19 316.64 16,968 +8.74(+2.84%)
Aug 29, 2008 307.73 309.71 304.63 307.91 0 +0.00(+0.00%)
Aug 28, 2008 306.15 307.91 305.21 307.91 19,805 +0.87(+0.28%)
Aug 27, 2008 303.76 307.80 303.10 307.04 14,342 +0.34(+0.11%)
Aug 26, 2008 305.34 306.70 298.71 306.70 36,498 +3.99(+1.32%)
Aug 25, 2008 303.77 305.23 301.27 302.71 17,952 -4.47(-1.46%)
Aug 22, 2008 296.36 307.30 294.81 307.19 0 +10.82(+3.65%)
Aug 21, 2008 295.40 300.85 293.09 296.36 14,240 -0.43(-0.15%)
Aug 20, 2008 304.06 306.93 295.12 296.79 13,690 -3.42(-1.14%)
Aug 19, 2008 296.84 302.39 294.79 300.21 24,056 +0.96(+0.32%)
Aug 18, 2008 309.83 310.79 299.25 299.25 24,166 -8.18(-2.66%)
Aug 15, 2008 306.94 311.42 299.37 307.43 0 +1.25(+0.41%)
Aug 14, 2008 291.55 307.66 291.55 306.18 14,186 +13.18(+4.50%)
Aug 13, 2008 308.87 315.41 292.99 292.99 39,066 -15.72(-5.09%)
Aug 12, 2008 301.61 318.96 301.03 308.71 34,058 +4.45(+1.46%)
Aug 11, 2008 302.61 305.02 296.50 304.27 12,245 +1.20(+0.40%)
Aug 08, 2008 290.63 304.01 290.59 303.07 12,894 +12.24(+4.21%)
Aug 07, 2008 303.10 307.16 290.83 290.83 20,285 -9.38(-3.13%)
Aug 06, 2008 302.86 305.97 293.47 300.21 15,230 -2.40(-0.79%)
Aug 05, 2008 301.51 305.02 294.06 302.61 18,374 +5.03(+1.69%)
Aug 04, 2008 305.62 305.90 297.58 297.58 8,718 -10.32(-3.35%)
Aug 01, 2008 298.28 307.91 298.25 307.91 11,559 +4.55(+1.50%)
Jul 31, 2008 300.21 305.98 298.28 303.36 11,322 -0.46(-0.15%)
Jul 30, 2008 301.22 305.48 293.49 303.82 27,601 +1.44(+0.48%)
Jul 29, 2008 302.37 302.37 288.02 302.37 25,142 +14.67(+5.10%)
Jul 28, 2008 291.55 293.94 287.70 287.70 20,626 -0.61(-0.21%)
Jul 25, 2008 293.47 296.36 288.31 288.31 9,778 -0.93(-0.32%)
Jul 24, 2008 299.73 301.95 288.72 289.24 18,731 -10.49(-3.50%)
Jul 23, 2008 297.61 300.88 287.70 299.73 24,215 +3.02(+1.02%)
Jul 22, 2008 285.78 304.06 283.98 296.71 31,205 +8.62(+2.99%)
Jul 21, 2008 299.50 299.50 285.69 288.08 16,876 -12.71(-4.23%)
Jul 18, 2008 287.70 300.80 286.69 300.80 42,159 +12.91(+4.49%)
Jul 17, 2008 288.66 295.10 285.53 287.88 50,422 -0.78(-0.27%)
Jul 16, 2008 274.23 293.46 274.23 288.66 43,369 +1.92(+0.67%)
Jul 15, 2008 285.78 291.93 284.31 286.74 23,368 -1.92(-0.67%)
Jul 14, 2008 300.21 300.21 288.66 288.66 13,149 -9.62(-3.23%)
Jul 11, 2008 298.77 300.21 296.21 298.28 17,108 -2.89(-0.96%)
Jul 10, 2008 306.94 309.82 297.80 301.17 17,309 -3.37(-1.11%)
Jul 09, 2008 313.68 313.92 302.89 304.54 14,733 -9.05(-2.88%)
Jul 08, 2008 310.79 313.73 303.58 313.58 24,589 +1.89(+0.61%)
Jul 07, 2008 312.25 314.14 307.91 311.70 47,379 +0.00(+0.00%)
Jul 04, 2008 317.05 317.05 311.00 311.70 32,035 +0.00(+0.00%)
Jul 03, 2008 317.05 317.05 311.00 311.70 32,035 -2.94(-0.94%)
Jul 02, 2008 319.45 319.46 314.64 314.64 7,853 -4.56(-1.43%)
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.