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 28, 2021 712.02 716.82 705.83 716.57 48,999 +8.97(+1.27%)
May 27, 2021 710.13 710.75 703.60 707.60 116,717 +1.69(+0.24%)
May 26, 2021 709.82 714.18 703.16 705.91 44,963 -3.27(-0.46%)
May 25, 2021 715.41 715.41 706.60 709.18 81,775 -5.25(-0.73%)
May 24, 2021 716.90 716.90 708.47 714.43 36,761 +0.21(+0.03%)
May 21, 2021 721.84 725.75 711.41 714.22 37,723 -3.00(-0.42%)
May 20, 2021 710.07 719.00 709.53 717.22 78,454 +7.25(+1.02%)
May 19, 2021 698.22 713.54 693.52 709.97 55,084 +5.26(+0.75%)
May 18, 2021 713.30 713.30 699.59 704.71 98,945 -10.33(-1.44%)
May 17, 2021 717.21 725.00 709.41 715.04 50,196 -5.65(-0.78%)
May 14, 2021 721.11 722.05 714.91 720.69 66,053 +6.24(+0.87%)
May 13, 2021 697.25 716.25 697.25 714.45 66,135 +17.31(+2.48%)
May 12, 2021 702.81 706.52 691.72 697.14 94,157 -2.22(-0.32%)
May 11, 2021 711.13 715.04 699.11 699.36 92,574 -24.00(-3.32%)
May 10, 2021 737.89 737.89 721.35 723.36 78,607 -6.44(-0.88%)
May 07, 2021 707.70 737.88 703.60 729.80 99,905 +26.24(+3.73%)
May 06, 2021 698.81 703.56 692.89 703.56 63,008 +9.66(+1.39%)
May 05, 2021 695.17 695.47 683.85 693.90 46,438 -1.42(-0.20%)
May 04, 2021 680.25 696.97 680.25 695.32 78,421 +12.39(+1.81%)
May 03, 2021 684.72 690.99 679.44 682.93 50,565 +3.96(+0.58%)
Apr 30, 2021 680.15 681.06 676.73 678.97 71,000 -1.03(-0.15%)
Apr 29, 2021 678.64 682.37 675.66 680.00 71,032 +4.74(+0.70%)
Apr 28, 2021 682.73 682.73 673.38 675.26 73,278 -5.33(-0.78%)
Apr 27, 2021 682.82 683.28 676.90 680.59 58,327 +1.90(+0.28%)
Apr 26, 2021 683.99 686.54 677.88 678.69 85,355 -1.16(-0.17%)
Apr 23, 2021 681.65 687.95 672.16 679.85 67,900 -0.29(-0.04%)
Apr 22, 2021 687.00 687.66 676.83 680.14 79,491 -6.72(-0.98%)
Apr 21, 2021 677.60 687.73 677.60 686.86 82,739 +6.20(+0.91%)
Apr 20, 2021 678.64 684.10 676.86 680.66 96,755 +4.66(+0.69%)
Apr 19, 2021 680.17 680.99 673.01 676.00 78,286 -2.21(-0.33%)
Apr 16, 2021 679.00 688.07 677.60 678.21 82,900 +3.98(+0.59%)
Apr 15, 2021 670.00 676.99 667.47 674.23 54,488 +6.23(+0.93%)
Apr 14, 2021 664.98 668.70 662.28 668.00 60,820 +4.34(+0.65%)
Apr 13, 2021 659.54 665.00 655.48 663.66 78,659 +0.39(+0.06%)
Apr 12, 2021 661.25 664.00 659.03 663.27 83,052 +2.52(+0.38%)
Apr 09, 2021 662.15 667.87 657.82 660.75 93,400 +0.57(+0.09%)
Apr 08, 2021 659.88 669.36 656.92 660.18 55,425 -1.41(-0.21%)
Apr 07, 2021 651.08 662.45 647.98 661.59 88,541 +12.35(+1.90%)
Apr 06, 2021 640.41 654.07 640.41 649.24 72,705 +8.04(+1.25%)
Apr 05, 2021 641.99 643.99 633.81 641.20 40,586 +4.69(+0.74%)
Apr 01, 2021 621.52 636.92 621.52 636.51 62,900 +10.22(+1.63%)
Mar 31, 2021 639.38 642.13 626.29 626.29 65,883 -16.57(-2.58%)
Mar 30, 2021 644.39 644.41 638.17 642.86 74,537 +2.83(+0.44%)
Mar 29, 2021 634.21 644.64 630.48 640.03 52,643 -0.28(-0.04%)
Mar 26, 2021 642.34 645.40 635.48 640.31 38,400 +3.01(+0.47%)
Mar 25, 2021 631.94 640.37 622.63 637.30 44,658 +3.34(+0.53%)
Mar 24, 2021 635.00 645.36 633.04 633.96 42,475 +4.20(+0.67%)
Mar 23, 2021 628.00 634.05 623.31 629.76 59,744 -2.33(-0.37%)
Mar 22, 2021 627.51 635.85 627.51 632.09 74,588 -1.02(-0.16%)
Mar 19, 2021 645.54 645.54 631.19 633.11 156,300 -12.28(-1.90%)
Mar 18, 2021 651.35 654.24 642.74 645.39 70,255 -3.16(-0.49%)
Mar 17, 2021 650.24 655.39 646.57 648.55 52,224 -2.32(-0.36%)
Mar 16, 2021 653.01 653.01 639.96 650.87 45,281 -1.48(-0.23%)
Mar 15, 2021 643.99 652.81 639.89 652.35 45,177 +6.42(+0.99%)
Mar 12, 2021 643.36 653.00 640.71 645.93 35,600 +7.74(+1.21%)
Mar 11, 2021 642.95 645.89 636.78 638.19 50,867 -6.31(-0.98%)
Mar 10, 2021 636.62 646.36 632.17 644.50 36,845 +11.19(+1.77%)
Mar 09, 2021 631.08 638.57 626.76 633.31 59,457 -1.77(-0.28%)
Mar 08, 2021 633.67 644.75 629.99 635.08 54,766 +2.21(+0.35%)
Mar 05, 2021 634.54 635.39 623.02 632.87 55,300 +7.17(+1.15%)
Mar 04, 2021 632.63 642.17 619.31 625.70 73,920 -13.24(-2.07%)
Mar 03, 2021 636.89 653.68 636.89 638.94 63,868 -1.93(-0.30%)
Mar 02, 2021 647.67 648.43 637.23 640.87 53,940 -11.64(-1.78%)
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.