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 31, 2012 315.67 316.57 312.03 316.57 79,886 +0.00(+0.00%)
May 30, 2012 315.06 317.87 314.74 316.57 40,681 -0.36(-0.11%)
May 29, 2012 319.45 319.83 315.95 316.92 42,901 -0.13(-0.04%)
May 25, 2012 320.42 320.42 316.57 317.05 46,117 -3.37(-1.05%)
May 24, 2012 314.97 320.42 313.52 320.42 46,639 +5.20(+1.65%)
May 23, 2012 312.29 315.60 310.89 315.22 53,825 +1.22(+0.39%)
May 22, 2012 312.77 314.14 312.04 314.00 59,450 +1.62(+0.52%)
May 21, 2012 314.42 314.99 310.91 312.38 77,389 -2.26(-0.72%)
May 18, 2012 316.36 316.36 310.76 314.64 76,504 -0.28(-0.09%)
May 17, 2012 315.76 317.67 314.30 314.92 66,245 -0.20(-0.06%)
May 16, 2012 324.61 325.15 315.12 315.12 66,004 -8.03(-2.48%)
May 15, 2012 326.01 326.77 322.15 323.15 58,410 -2.41(-0.74%)
May 14, 2012 327.55 327.55 324.16 325.56 24,347 -2.86(-0.87%)
May 11, 2012 325.25 329.25 321.43 328.42 29,798 +0.64(+0.20%)
May 10, 2012 328.01 330.17 326.82 327.78 36,613 +1.30(+0.40%)
May 09, 2012 324.82 330.36 323.51 326.48 61,091 -1.16(-0.35%)
May 08, 2012 324.89 328.77 322.48 327.63 60,305 +0.88(+0.27%)
May 07, 2012 325.99 326.75 321.53 326.75 57,201 +1.51(+0.46%)
May 04, 2012 327.87 330.03 322.84 325.24 43,776 -2.49(-0.76%)
May 03, 2012 331.40 331.95 327.16 327.73 47,928 -2.34(-0.71%)
May 02, 2012 329.20 332.55 326.83 330.07 37,530 -0.93(-0.28%)
May 01, 2012 329.21 333.60 328.71 331.00 31,216 +1.06(+0.32%)
Apr 30, 2012 327.59 331.21 326.64 329.94 55,885 +1.49(+0.45%)
Apr 27, 2012 327.39 328.96 325.03 328.45 48,284 +1.03(+0.31%)
Apr 26, 2012 325.23 328.11 323.86 327.42 52,650 +1.09(+0.33%)
Apr 25, 2012 327.13 328.09 325.28 326.33 37,036 +0.52(+0.16%)
Apr 24, 2012 323.12 326.64 322.31 325.81 41,377 +2.14(+0.66%)
Apr 23, 2012 320.48 324.59 316.24 323.68 74,334 +0.88(+0.27%)
Apr 20, 2012 326.04 326.29 322.08 322.80 29,059 -1.98(-0.61%)
Apr 19, 2012 323.00 326.13 321.47 324.78 34,510 +0.89(+0.28%)
Apr 18, 2012 324.31 324.39 321.96 323.89 44,541 -1.44(-0.44%)
Apr 17, 2012 323.01 326.96 323.01 325.33 51,325 +3.86(+1.20%)
Apr 16, 2012 320.37 323.73 319.24 321.47 85,434 +2.16(+0.68%)
Apr 13, 2012 324.41 325.60 319.31 319.31 55,301 -4.99(-1.54%)
Apr 12, 2012 320.22 324.30 319.86 324.30 35,026 +4.08(+1.27%)
Apr 11, 2012 317.88 320.99 316.32 320.22 50,148 +3.83(+1.21%)
Apr 10, 2012 318.59 319.53 315.13 316.39 53,487 -3.17(-0.99%)
Apr 09, 2012 319.30 320.93 317.14 319.56 74,768 -2.62(-0.81%)
Apr 05, 2012 320.23 323.09 319.21 322.18 53,833 +0.78(+0.24%)
Apr 04, 2012 322.34 324.02 320.68 321.40 71,117 -1.46(-0.45%)
Apr 03, 2012 319.44 323.09 317.65 322.86 119,540 +4.00(+1.26%)
Apr 02, 2012 317.71 322.15 316.94 318.86 78,794 +2.19(+0.69%)
Mar 30, 2012 319.09 320.42 316.66 316.66 103,391 -1.96(-0.62%)
Mar 29, 2012 318.22 319.29 313.63 318.63 105,012 -0.03(-0.01%)
Mar 28, 2012 318.97 320.52 315.50 318.65 67,389 +0.10(+0.03%)
Mar 27, 2012 320.58 321.70 317.15 318.56 42,754 -2.02(-0.63%)
Mar 26, 2012 320.92 321.53 315.62 320.58 145,764 +3.62(+1.14%)
Mar 23, 2012 315.83 318.12 314.15 316.96 82,130 +1.05(+0.33%)
Mar 22, 2012 314.72 316.64 312.58 315.91 60,719 -0.62(-0.19%)
Mar 21, 2012 320.07 320.99 316.53 316.53 69,950 -2.54(-0.80%)
Mar 20, 2012 317.26 319.79 315.85 319.07 144,345 +0.91(+0.29%)
Mar 19, 2012 316.99 318.82 315.12 318.15 111,692 -0.78(-0.24%)
Mar 16, 2012 322.41 323.28 317.54 318.93 258,523 -7.06(-2.17%)
Mar 15, 2012 316.90 326.14 316.57 326.00 144,126 +8.47(+2.67%)
Mar 14, 2012 315.69 317.53 314.50 317.53 130,370 +0.47(+0.15%)
Mar 13, 2012 315.02 318.74 311.02 317.06 310,546 -2.20(-0.69%)
Mar 12, 2012 317.48 319.26 311.85 319.26 171,190 +1.15(+0.36%)
Mar 09, 2012 311.63 318.12 309.83 318.12 218,276 +7.02(+2.26%)
Mar 08, 2012 308.34 311.09 305.86 311.09 95,280 +5.19(+1.70%)
Mar 07, 2012 312.72 312.72 303.50 305.90 152,201 -4.42(-1.42%)
Mar 06, 2012 309.64 312.59 309.18 310.31 146,799 -2.65(-0.85%)
Mar 05, 2012 316.56 317.53 307.03 312.96 2,216,273 -3.13(-0.99%)
Mar 02, 2012 311.75 316.56 309.99 316.08 334,477 +5.44(+1.75%)
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.