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 (%)
May 24, 2011 313.81 315.39 313.65 314.90 4,764 +1.75(+0.56%)
May 23, 2011 312.74 314.70 312.74 313.15 5,632 -1.00(-0.32%)
May 20, 2011 315.61 315.81 314.15 314.15 3,380 -1.50(-0.48%)
May 19, 2011 316.03 316.55 315.65 315.65 2,303 -0.15(-0.05%)
May 18, 2011 312.87 316.00 312.87 315.80 7,691 +2.48(+0.79%)
May 17, 2011 316.23 316.23 313.20 313.31 13,884 -2.77(-0.88%)
May 16, 2011 314.92 316.36 314.31 316.08 21,877 +0.51(+0.16%)
May 13, 2011 316.47 316.57 315.17 315.57 7,782 -0.99(-0.31%)
May 12, 2011 314.86 316.57 313.48 316.57 8,108 +2.64(+0.84%)
May 11, 2011 317.93 318.01 313.93 313.93 6,883 -4.18(-1.31%)
May 10, 2011 319.26 320.44 317.09 318.11 22,024 -1.17(-0.37%)
May 09, 2011 321.88 322.67 319.28 319.28 7,489 -1.97(-0.61%)
May 06, 2011 316.90 321.86 316.90 321.25 10,272 +4.69(+1.48%)
May 05, 2011 318.78 319.61 316.57 316.57 6,176 -2.86(-0.89%)
May 04, 2011 321.43 323.13 319.42 319.42 12,160 -1.71(-0.53%)
May 03, 2011 318.97 322.19 318.03 321.14 25,342 +2.65(+0.83%)
May 02, 2011 318.49 318.49 318.15 318.49 15,266 +1.93(+0.61%)
Apr 29, 2011 316.33 316.63 315.29 316.57 10,118 -0.32(-0.10%)
Apr 28, 2011 316.77 317.53 315.97 316.88 5,546 -1.09(-0.34%)
Apr 27, 2011 317.62 317.97 313.42 317.97 29,023 -0.64(-0.20%)
Apr 26, 2011 322.27 322.27 317.89 318.62 11,467 -3.44(-1.07%)
Apr 25, 2011 320.98 323.67 318.29 322.05 8,777 -0.35(-0.11%)
Apr 21, 2011 322.19 325.41 322.05 322.40 6,043 -1.65(-0.51%)
Apr 20, 2011 322.54 324.87 320.31 324.04 13,043 +3.27(+1.02%)
Apr 19, 2011 320.18 321.29 317.45 320.77 10,719 +0.74(+0.23%)
Apr 18, 2011 316.45 322.05 316.08 320.03 11,069 +1.78(+0.56%)
Apr 15, 2011 317.97 318.25 316.67 318.25 7,819 +0.81(+0.25%)
Apr 14, 2011 317.45 320.90 316.99 317.44 8,031 -0.75(-0.24%)
Apr 13, 2011 318.01 320.26 316.72 318.19 11,667 +0.46(+0.15%)
Apr 12, 2011 321.24 321.24 317.62 317.73 5,658 -2.34(-0.73%)
Apr 11, 2011 322.49 322.49 319.68 320.07 3,987 -2.05(-0.64%)
Apr 08, 2011 324.87 324.87 322.12 322.12 6,603 -2.49(-0.77%)
Apr 07, 2011 321.93 326.17 321.93 324.61 11,255 +2.67(+0.83%)
Apr 06, 2011 322.61 324.30 321.94 321.94 10,885 -0.98(-0.30%)
Apr 05, 2011 323.99 325.10 321.30 322.92 16,355 -0.73(-0.23%)
Apr 04, 2011 325.78 328.03 323.33 323.65 7,904 -2.44(-0.75%)
Apr 01, 2011 319.45 326.09 318.19 326.09 10,823 +7.62(+2.39%)
Mar 31, 2011 319.48 320.57 318.18 318.47 6,913 -2.42(-0.76%)
Mar 30, 2011 320.90 320.90 320.90 320.90 11,476 +1.13(+0.35%)
Mar 29, 2011 314.69 320.69 313.71 319.76 7,081 +4.61(+1.46%)
Mar 28, 2011 314.40 318.01 313.37 315.15 7,364 +2.39(+0.76%)
Mar 25, 2011 312.95 315.21 312.09 312.77 3,379 -0.36(-0.11%)
Mar 24, 2011 312.42 314.17 311.75 313.12 4,078 +0.16(+0.05%)
Mar 23, 2011 318.07 318.07 312.51 312.96 8,119 -4.20(-1.33%)
Mar 22, 2011 313.83 317.88 313.83 317.16 6,108 +2.01(+0.64%)
Mar 21, 2011 311.36 315.15 311.36 315.15 6,507 +5.39(+1.74%)
Mar 18, 2011 312.59 314.02 309.76 309.76 5,491 -1.20(-0.39%)
Mar 17, 2011 311.85 311.85 310.44 310.97 4,227 +0.89(+0.29%)
Mar 16, 2011 311.85 313.02 310.07 310.07 9,848 -0.72(-0.23%)
Mar 15, 2011 309.14 312.23 309.14 310.79 12,443 -1.35(-0.43%)
Mar 14, 2011 312.58 314.64 309.74 312.14 9,650 -1.69(-0.54%)
Mar 11, 2011 316.77 316.77 313.09 313.83 7,504 -2.83(-0.89%)
Mar 10, 2011 316.55 317.63 316.55 316.66 4,832 -3.14(-0.98%)
Mar 09, 2011 319.42 320.81 317.03 319.80 4,582 +0.83(+0.26%)
Mar 08, 2011 322.38 322.99 318.97 318.97 13,467 -1.05(-0.33%)
Mar 07, 2011 325.42 325.42 320.02 320.02 10,243 -5.40(-1.66%)
Mar 04, 2011 327.57 328.17 325.42 325.42 4,014 -3.89(-1.18%)
Mar 03, 2011 326.99 329.76 325.87 329.31 4,726 +5.56(+1.72%)
Mar 02, 2011 324.89 325.22 323.53 323.74 4,099 -0.12(-0.04%)
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.