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 29, 2010 286.73 289.12 286.73 289.12 5,830 +0.95(+0.33%)
Oct 28, 2010 289.62 290.98 288.17 288.17 6,620 -2.31(-0.79%)
Oct 27, 2010 288.56 291.55 288.22 290.48 12,858 -0.62(-0.21%)
Oct 25, 2010 294.09 294.09 291.10 291.10 4,391 -1.74(-0.59%)
Oct 22, 2010 289.54 292.84 285.37 292.84 6,544 +5.59(+1.95%)
Oct 21, 2010 286.50 287.27 284.13 287.25 7,907 +0.45(+0.16%)
Oct 20, 2010 285.08 287.60 285.07 286.80 7,190 +2.59(+0.91%)
Oct 19, 2010 294.01 294.01 284.21 284.21 14,660 -10.32(-3.51%)
Oct 18, 2010 294.25 294.85 292.61 294.53 5,881 +0.29(+0.10%)
Oct 15, 2010 294.44 296.23 292.99 294.24 15,887 +1.58(+0.54%)
Oct 14, 2010 292.37 293.09 292.01 292.67 13,619 +1.50(+0.52%)
Oct 13, 2010 289.58 291.19 289.58 291.16 4,936 +2.40(+0.83%)
Oct 12, 2010 283.80 288.76 282.96 288.76 7,188 +5.04(+1.78%)
Oct 11, 2010 285.81 286.20 283.70 283.72 4,255 -2.19(-0.77%)
Oct 08, 2010 285.91 287.85 285.37 285.91 2,439 -1.11(-0.39%)
Oct 07, 2010 284.94 287.02 283.99 287.02 8,396 +3.19(+1.12%)
Oct 06, 2010 292.62 292.80 280.96 283.83 32,240 -10.31(-3.51%)
Oct 05, 2010 293.47 294.15 290.27 294.15 16,498 +3.02(+1.04%)
Oct 04, 2010 293.43 294.15 289.42 291.13 13,945 -2.45(-0.84%)
Oct 01, 2010 293.58 293.58 289.97 293.58 16,708 +2.00(+0.69%)
Sep 30, 2010 291.58 292.53 288.22 291.58 16,423 +5.07(+1.77%)
Sep 29, 2010 286.55 289.00 285.72 286.51 8,847 +0.20(+0.07%)
Sep 28, 2010 285.58 286.79 281.45 286.31 379 +1.69(+0.60%)
Sep 27, 2010 286.51 287.36 284.61 284.61 7,755 -3.92(-1.36%)
Sep 24, 2010 287.66 288.53 285.93 288.53 10,943 +4.68(+1.65%)
Sep 23, 2010 287.70 287.70 283.85 283.85 288 -4.02(-1.40%)
Sep 22, 2010 289.72 291.38 287.87 287.87 7,688 -1.68(-0.58%)
Sep 21, 2010 291.50 292.61 289.55 289.55 4,897 -2.85(-0.97%)
Sep 20, 2010 292.86 293.37 291.15 292.40 23,003 -2.04(-0.69%)
Sep 17, 2010 294.44 294.44 290.38 294.44 31,232 +2.65(+0.91%)
Sep 15, 2010 289.62 291.79 289.15 291.79 13,983 +2.65(+0.92%)
Sep 14, 2010 287.94 291.55 287.64 289.14 288 -3.05(-1.04%)
Sep 13, 2010 288.60 292.19 287.45 292.19 11,054 +5.46(+1.90%)
Sep 10, 2010 288.61 288.61 285.15 286.74 5,481 -1.54(-0.53%)
Sep 09, 2010 288.66 288.66 285.78 288.28 141 +1.55(+0.54%)
Sep 08, 2010 285.68 288.82 284.48 286.73 394 +1.68(+0.59%)
Sep 07, 2010 290.30 290.93 285.04 285.04 229 -7.13(-2.44%)
Sep 03, 2010 288.18 292.17 286.74 292.17 11,828 +5.44(+1.90%)
Sep 02, 2010 288.15 288.52 286.31 286.74 9,681 -0.48(-0.17%)
Sep 01, 2010 288.57 288.57 284.79 287.22 16,444 +0.82(+0.29%)
Aug 31, 2010 275.19 286.73 274.25 286.40 305 +3.98(+1.41%)
Aug 30, 2010 287.51 287.51 282.42 282.42 7,373 -6.67(-2.31%)
Aug 27, 2010 289.09 289.09 281.25 289.09 9,902 +8.45(+3.01%)
Aug 26, 2010 283.21 284.19 279.68 280.64 14,507 -1.29(-0.46%)
Aug 25, 2010 280.96 282.81 279.04 281.93 22,680 +0.64(+0.23%)
Aug 24, 2010 283.86 287.65 281.22 281.29 140 -4.50(-1.58%)
Aug 23, 2010 288.66 290.39 285.80 285.80 7,956 -1.17(-0.41%)
Aug 20, 2010 286.59 287.62 285.39 286.97 8,179 +0.38(+0.13%)
Aug 19, 2010 286.63 287.54 285.15 286.59 10,893 -0.12(-0.04%)
Aug 18, 2010 287.89 289.12 285.97 286.71 16,893 -1.80(-0.62%)
Aug 17, 2010 286.86 288.51 285.81 288.51 588 +3.18(+1.12%)
Aug 16, 2010 280.00 285.32 279.16 285.32 14,132 +3.91(+1.39%)
Aug 13, 2010 281.42 283.31 280.33 281.42 11,481 +0.57(+0.20%)
Aug 12, 2010 276.68 281.75 276.57 280.85 265 +0.69(+0.25%)
Aug 11, 2010 283.34 284.68 280.16 280.16 15,980 -7.06(-2.46%)
Aug 10, 2010 297.63 297.63 286.31 287.22 853 -12.03(-4.02%)
Aug 09, 2010 298.28 299.25 296.57 299.25 9,844 +0.96(+0.32%)
Aug 06, 2010 298.28 298.28 292.99 298.28 16,928 +3.61(+1.22%)
Aug 05, 2010 292.75 296.40 292.75 294.68 9,353 -0.34(-0.11%)
Aug 04, 2010 292.20 295.99 292.20 295.01 29,866 +3.34(+1.14%)
Aug 03, 2010 292.40 294.37 291.67 291.67 133 -1.13(-0.38%)
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.