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 30, 2009 241.50 241.50 239.63 240.55 38,849 -1.17(-0.49%)
Oct 29, 2009 256.49 242.96 240.07 241.73 55,839 +1.46(+0.61%)
Oct 28, 2009 240.56 241.25 239.37 240.26 22,883 +0.67(+0.28%)
Oct 27, 2009 240.55 241.91 239.59 239.59 19,013 -0.96(-0.40%)
Oct 26, 2009 240.55 243.44 237.68 240.55 35,077 -0.66(-0.28%)
Oct 23, 2009 243.78 243.92 240.55 241.22 48,798 -6.31(-2.55%)
Oct 22, 2009 238.72 247.53 238.72 247.53 20,036 +7.94(+3.31%)
Oct 21, 2009 240.55 242.34 239.21 239.59 38,794 -1.82(-0.75%)
Oct 20, 2009 241.71 242.85 240.56 241.41 21,754 -1.85(-0.76%)
Oct 19, 2009 241.29 243.67 240.01 243.26 27,052 +2.20(+0.91%)
Oct 16, 2009 244.40 247.28 241.05 241.05 18,939 -6.23(-2.52%)
Oct 15, 2009 246.32 248.68 244.88 247.28 27,358 -0.01(-0.00%)
Oct 14, 2009 248.25 249.60 246.88 247.29 15,416 +2.88(+1.18%)
Oct 13, 2009 250.04 250.04 244.41 244.41 13,274 -6.27(-2.50%)
Oct 12, 2009 250.21 250.68 249.22 250.68 2,769 +1.86(+0.75%)
Oct 09, 2009 248.03 250.17 248.03 248.83 23,049 -0.82(-0.33%)
Oct 08, 2009 251.49 251.97 247.20 249.65 32,030 -0.82(-0.33%)
Oct 07, 2009 248.50 250.46 248.50 250.46 18,403 +0.29(+0.12%)
Oct 06, 2009 248.24 250.17 247.67 250.17 41,917 +1.15(+0.46%)
Oct 05, 2009 249.96 250.00 244.40 249.03 52,486 -1.15(-0.46%)
Oct 02, 2009 245.36 250.53 242.76 250.17 26,777 +3.36(+1.36%)
Oct 01, 2009 247.77 253.22 245.66 246.82 32,956 -2.44(-0.98%)
Sep 30, 2009 253.10 254.96 248.85 249.26 37,068 -1.90(-0.75%)
Sep 29, 2009 252.29 253.31 250.17 251.16 9,875 -1.42(-0.56%)
Sep 28, 2009 245.40 252.58 245.38 252.58 35,380 +7.66(+3.13%)
Sep 25, 2009 242.74 248.47 242.74 244.92 30,148 +3.41(+1.41%)
Sep 24, 2009 243.73 245.37 241.51 241.51 21,541 -2.03(-0.83%)
Sep 23, 2009 244.88 246.91 243.53 243.54 35,577 -1.10(-0.45%)
Sep 22, 2009 244.88 245.27 243.44 244.64 19,858 +1.15(+0.47%)
Sep 21, 2009 241.11 245.70 241.11 243.49 57,757 -0.30(-0.12%)
Sep 18, 2009 245.36 246.61 243.78 243.78 81,403 -0.62(-0.25%)
Sep 17, 2009 250.41 250.71 244.29 244.40 42,096 -5.05(-2.02%)
Sep 16, 2009 248.25 249.45 246.60 249.45 50,870 +3.35(+1.36%)
Sep 15, 2009 247.34 249.61 246.10 246.10 48,697 -1.23(-0.50%)
Sep 14, 2009 252.59 252.59 247.20 247.34 30,821 -5.73(-2.27%)
Sep 11, 2009 252.80 253.07 249.91 253.07 13,850 -0.70(-0.28%)
Sep 10, 2009 253.78 253.78 250.17 253.77 15,062 +1.56(+0.62%)
Sep 09, 2009 258.74 258.74 249.36 252.21 32,870 -7.34(-2.83%)
Sep 08, 2009 261.51 264.50 253.49 259.56 24,903 -1.95(-0.75%)
Sep 04, 2009 261.95 263.15 258.74 261.51 10,947 -1.65(-0.63%)
Sep 03, 2009 260.76 263.16 255.86 263.16 13,419 +3.37(+1.30%)
Sep 02, 2009 259.80 261.57 258.38 259.80 6,417 +0.07(+0.03%)
Sep 01, 2009 267.11 268.42 259.73 259.73 18,075 -7.38(-2.76%)
Aug 31, 2009 264.65 271.25 263.69 267.11 56,817 +1.54(+0.58%)
Aug 28, 2009 265.14 268.19 262.90 265.57 13,146 +1.44(+0.55%)
Aug 27, 2009 262.44 264.30 260.22 264.13 9,539 +1.68(+0.64%)
Aug 26, 2009 262.04 264.51 259.80 262.44 13,921 -1.15(-0.44%)
Aug 25, 2009 257.94 263.60 257.62 263.60 8,993 +5.66(+2.19%)
Aug 24, 2009 261.81 263.43 257.94 257.94 18,048 -1.79(-0.69%)
Aug 21, 2009 259.80 263.75 258.63 259.73 13,792 +0.89(+0.35%)
Aug 20, 2009 253.57 258.83 253.57 258.83 12,264 +4.09(+1.61%)
Aug 19, 2009 251.49 257.54 249.74 254.75 16,849 +2.84(+1.13%)
Aug 18, 2009 247.77 251.91 244.25 251.91 12,976 +5.30(+2.15%)
Aug 17, 2009 250.17 253.03 243.49 246.60 16,947 -8.21(-3.22%)
Aug 14, 2009 257.44 258.31 252.30 254.81 17,111 -8.83(-3.35%)
Aug 13, 2009 262.68 264.81 255.15 263.64 20,798 +2.66(+1.02%)
Aug 12, 2009 260.28 263.88 259.28 260.99 26,304 +1.67(+0.65%)
Aug 11, 2009 261.10 261.11 258.28 259.31 21,799 -0.96(-0.37%)
Aug 10, 2009 262.02 262.03 257.76 260.28 11,888 -1.79(-0.68%)
Aug 07, 2009 261.57 264.57 257.01 262.07 17,601 +1.31(+0.50%)
Aug 06, 2009 264.61 265.95 258.88 260.76 22,208 -3.96(-1.49%)
Aug 05, 2009 268.00 269.10 260.54 264.71 20,768 -4.61(-1.71%)
Aug 04, 2009 272.55 277.82 266.29 269.32 31,516 -3.79(-1.39%)
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.