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 (%)
Dec 31, 2010 297.32 298.26 294.54 294.79 2,480 -1.36(-0.46%)
Dec 30, 2010 298.75 299.24 296.15 296.15 7,378 -2.14(-0.72%)
Dec 29, 2010 298.19 299.25 297.10 298.28 3,565 +1.34(+0.45%)
Dec 28, 2010 296.25 297.54 296.25 296.95 1,662 +0.13(+0.05%)
Dec 27, 2010 293.96 296.81 293.95 296.81 2,774 +2.13(+0.72%)
Dec 23, 2010 297.97 297.97 294.69 294.69 3,059 -3.60(-1.21%)
Dec 22, 2010 294.44 298.28 294.35 298.28 5,710 +3.49(+1.18%)
Dec 21, 2010 295.36 295.45 293.46 294.79 5,204 -1.00(-0.34%)
Dec 20, 2010 297.16 298.46 295.79 295.79 3,622 -0.50(-0.17%)
Dec 17, 2010 294.78 296.36 294.48 296.29 8,631 +1.77(+0.60%)
Dec 16, 2010 291.27 295.51 291.27 294.52 6,571 +3.93(+1.35%)
Dec 15, 2010 293.07 295.05 290.60 290.60 13,000 -2.09(-0.71%)
Dec 14, 2010 293.86 296.76 292.68 292.68 5,304 -1.27(-0.43%)
Dec 13, 2010 292.95 295.29 291.78 293.95 6,792 +1.20(+0.41%)
Dec 10, 2010 290.86 292.75 290.49 292.75 6,801 +1.99(+0.69%)
Dec 09, 2010 290.66 291.02 289.09 290.76 21,999 +1.09(+0.38%)
Dec 08, 2010 291.48 292.15 288.64 289.67 17,206 -1.74(-0.60%)
Dec 07, 2010 290.95 292.21 289.80 291.41 9,159 +2.06(+0.71%)
Dec 06, 2010 289.62 290.78 289.24 289.36 6,164 -1.03(-0.35%)
Dec 03, 2010 291.54 291.55 287.96 290.38 19,710 -2.13(-0.73%)
Dec 02, 2010 291.88 292.96 290.63 292.51 12,162 -0.16(-0.06%)
Dec 01, 2010 291.38 292.92 290.93 292.68 8,174 +2.81(+0.97%)
Nov 30, 2010 288.67 292.14 288.67 289.87 25,219 -2.03(-0.70%)
Nov 29, 2010 291.51 292.90 289.44 291.89 10,060 +1.34(+0.46%)
Nov 26, 2010 287.92 292.51 287.92 290.56 2,031 -1.73(-0.59%)
Nov 24, 2010 289.62 292.29 292.29 292.29 7,220 +4.31(+1.50%)
Nov 23, 2010 287.70 290.08 287.70 287.98 16,667 +0.75(+0.26%)
Nov 22, 2010 290.23 291.06 287.23 287.23 12,923 -3.36(-1.16%)
Nov 19, 2010 290.42 291.74 290.42 290.59 2,524 -1.02(-0.35%)
Nov 18, 2010 289.73 292.32 289.73 291.61 9,773 +3.73(+1.30%)
Nov 17, 2010 286.69 289.88 286.69 287.87 13,142 +2.96(+1.04%)
Nov 16, 2010 290.29 290.79 284.91 284.91 19,376 -4.96(-1.71%)
Nov 15, 2010 287.65 291.55 287.65 289.88 8,930 +2.55(+0.89%)
Nov 12, 2010 286.98 291.71 284.58 287.32 10,857 +0.40(+0.14%)
Nov 11, 2010 293.43 293.43 286.92 286.92 10,229 -6.99(-2.38%)
Nov 10, 2010 291.84 294.80 290.39 293.91 12,413 +3.93(+1.35%)
Nov 09, 2010 283.00 290.38 281.11 289.98 20,563 +3.24(+1.13%)
Nov 08, 2010 290.92 291.10 286.74 286.74 12,218 -6.60(-2.25%)
Nov 05, 2010 298.97 298.97 292.35 293.34 5,386 -5.91(-1.97%)
Nov 04, 2010 296.00 299.25 295.16 299.25 14,047 +7.42(+2.54%)
Nov 03, 2010 292.99 294.31 291.55 291.83 8,981 -2.45(-0.83%)
Nov 02, 2010 291.55 294.28 288.45 294.28 10,129 +5.37(+1.86%)
Nov 01, 2010 289.46 289.85 287.53 288.91 6,892 -0.21(-0.07%)
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%)
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.