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 26, 2010 265.23 267.01 261.61 266.77 15,413 +1.39(+0.53%)
Feb 25, 2010 264.12 267.16 264.12 265.38 5,819 -0.72(-0.27%)
Feb 24, 2010 264.18 266.10 263.09 266.10 4,429 +1.96(+0.74%)
Feb 23, 2010 263.64 265.56 263.64 264.14 4,667 +0.01(+0.00%)
Feb 22, 2010 260.76 264.62 260.37 264.13 16,524 +4.68(+1.80%)
Feb 19, 2010 257.87 259.78 257.87 259.45 3,661 -0.92(-0.35%)
Feb 18, 2010 258.95 260.63 258.95 260.37 4,569 +2.51(+0.97%)
Feb 17, 2010 258.79 260.76 256.93 257.86 7,248 +0.74(+0.29%)
Feb 16, 2010 253.41 257.12 252.94 257.12 5,300 +3.71(+1.47%)
Feb 12, 2010 250.18 253.41 253.41 253.41 2,390 +1.50(+0.60%)
Feb 11, 2010 248.31 253.22 248.31 251.91 6,134 +2.69(+1.08%)
Feb 10, 2010 250.17 250.47 248.94 249.21 4,137 -1.44(-0.58%)
Feb 09, 2010 251.83 252.07 249.27 250.66 4,502 +1.64(+0.66%)
Feb 08, 2010 250.56 251.18 248.26 249.02 6,337 -1.64(-0.65%)
Feb 05, 2010 250.17 250.66 246.46 250.66 10,202 +0.96(+0.39%)
Feb 04, 2010 252.10 253.06 249.55 249.69 10,553 -2.92(-1.16%)
Feb 03, 2010 253.69 255.00 252.12 252.62 5,227 -1.79(-0.70%)
Feb 02, 2010 253.90 254.41 250.53 254.41 11,432 +0.22(+0.09%)
Feb 01, 2010 251.95 254.19 251.62 254.19 8,408 +2.94(+1.17%)
Jan 29, 2010 255.50 255.72 251.24 251.24 4,327 -3.77(-1.48%)
Jan 28, 2010 262.39 262.39 254.51 255.01 8,562 -5.99(-2.29%)
Jan 27, 2010 256.96 261.00 256.14 261.00 7,785 +2.53(+0.98%)
Jan 26, 2010 256.43 261.31 255.99 258.47 13,296 -0.11(-0.04%)
Jan 25, 2010 252.10 258.57 252.10 258.57 12,067 +3.47(+1.36%)
Jan 22, 2010 254.97 257.07 254.97 255.10 12,990 -0.37(-0.14%)
Jan 21, 2010 258.83 258.83 253.06 255.47 13,856 -2.16(-0.84%)
Jan 20, 2010 260.01 260.01 257.39 257.63 4,822 -2.55(-0.98%)
Jan 19, 2010 257.01 261.94 255.31 260.18 8,617 +2.31(+0.90%)
Jan 15, 2010 259.80 257.87 257.87 257.87 3,845 -2.84(-1.09%)
Jan 14, 2010 260.78 260.78 258.84 260.71 7,795 -1.43(-0.55%)
Jan 13, 2010 259.17 262.14 258.61 262.14 14,323 +3.02(+1.17%)
Jan 12, 2010 259.80 260.73 258.17 259.12 5,098 -2.91(-1.11%)
Jan 11, 2010 262.68 262.88 261.12 262.03 2,379 +1.82(+0.70%)
Jan 08, 2010 260.76 262.89 259.77 260.21 4,302 -1.49(-0.57%)
Jan 07, 2010 262.20 263.85 260.76 261.70 9,364 -1.98(-0.75%)
Jan 06, 2010 262.24 263.68 259.80 263.68 18,143 +0.09(+0.03%)
Jan 05, 2010 265.43 265.43 260.45 263.60 9,752 -0.10(-0.04%)
Jan 04, 2010 266.80 266.80 261.46 263.69 14,736 -1.88(-0.71%)
Dec 31, 2009 260.95 265.57 265.57 265.57 12,575 +5.07(+1.95%)
Dec 30, 2009 261.50 263.41 260.50 260.50 4,477 -1.51(-0.58%)
Dec 29, 2009 263.30 263.63 261.25 262.01 4,572 -1.39(-0.53%)
Dec 28, 2009 264.61 264.85 259.80 263.40 9,773 -1.20(-0.45%)
Dec 24, 2009 262.69 264.61 260.04 264.61 4,588 +2.89(+1.10%)
Dec 23, 2009 263.16 264.93 260.63 261.72 9,086 -0.96(-0.37%)
Dec 22, 2009 263.64 265.10 260.69 262.68 13,590 -0.72(-0.27%)
Dec 21, 2009 262.48 265.71 261.00 263.40 17,222 +2.65(+1.01%)
Dec 18, 2009 258.83 263.33 258.83 260.76 16,751 +3.85(+1.50%)
Dec 17, 2009 260.19 264.93 256.91 256.91 12,268 -5.08(-1.94%)
Dec 16, 2009 263.16 263.16 259.79 261.99 14,596 -1.08(-0.41%)
Dec 15, 2009 261.11 263.07 258.66 263.07 13,888 +0.26(+0.10%)
Dec 14, 2009 264.63 265.56 259.91 262.81 8,168 -0.18(-0.07%)
Dec 11, 2009 263.16 263.70 259.70 262.99 15,595 +1.08(+0.41%)
Dec 10, 2009 259.54 263.63 258.07 261.91 14,216 +2.84(+1.10%)
Dec 09, 2009 257.12 260.32 256.33 259.07 7,568 +1.49(+0.58%)
Dec 08, 2009 252.74 257.80 252.21 257.58 12,523 +2.69(+1.06%)
Dec 07, 2009 253.54 257.87 253.54 254.89 11,659 +0.51(+0.20%)
Dec 04, 2009 253.62 255.77 250.90 254.38 19,611 +2.00(+0.79%)
Dec 03, 2009 256.19 256.19 252.38 252.38 7,844 -3.98(-1.55%)
Dec 02, 2009 256.25 257.49 254.99 256.36 8,840 -0.55(-0.21%)
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.