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 (%)
Jan 31, 2019 609.55 622.42 609.55 618.10 110,778 +7.80(+1.28%)
Jan 30, 2019 605.67 615.65 604.86 610.30 60,724 +6.20(+1.03%)
Jan 29, 2019 601.99 608.75 600.80 604.10 33,679 +0.74(+0.12%)
Jan 28, 2019 601.77 606.81 601.21 603.35 47,618 -1.80(-0.30%)
Jan 25, 2019 607.55 608.70 603.99 605.15 45,060 +1.06(+0.17%)
Jan 24, 2019 603.87 607.61 600.99 604.10 39,004 -1.70(-0.28%)
Jan 23, 2019 606.31 611.89 598.94 605.80 56,994 +1.23(+0.20%)
Jan 22, 2019 605.81 611.54 598.92 604.57 64,759 -1.82(-0.30%)
Jan 18, 2019 605.61 608.84 601.15 606.38 70,502 +2.29(+0.38%)
Jan 17, 2019 606.77 609.39 600.94 604.10 111,667 -2.69(-0.44%)
Jan 16, 2019 606.44 609.78 604.69 606.79 63,966 +3.93(+0.65%)
Jan 15, 2019 602.68 606.85 602.42 602.86 41,071 +1.49(+0.25%)
Jan 14, 2019 601.47 606.80 596.94 601.37 59,395 -0.52(-0.09%)
Jan 11, 2019 605.11 609.53 598.66 601.89 62,634 -3.42(-0.56%)
Jan 10, 2019 605.88 611.50 602.61 605.31 54,351 -0.57(-0.09%)
Jan 09, 2019 605.20 609.56 603.68 605.88 53,263 +4.30(+0.71%)
Jan 08, 2019 607.98 607.98 593.83 601.58 62,943 -1.81(-0.30%)
Jan 07, 2019 611.37 611.68 601.32 603.39 82,515 -7.36(-1.20%)
Jan 04, 2019 603.09 612.27 603.09 610.75 58,241 +14.49(+2.43%)
Jan 03, 2019 600.62 601.06 590.51 596.26 50,970 -6.35(-1.05%)
Jan 02, 2019 600.07 606.28 592.35 602.61 79,176 -7.43(-1.22%)
Dec 31, 2018 604.75 612.73 601.57 610.04 60,080 +7.65(+1.27%)
Dec 28, 2018 606.95 614.11 600.94 602.38 59,467 -1.76(-0.29%)
Dec 27, 2018 586.76 604.14 584.76 604.14 84,212 +10.32(+1.74%)
Dec 26, 2018 572.10 596.28 565.28 593.83 64,901 +22.78(+3.99%)
Dec 24, 2018 578.50 582.62 571.04 571.04 52,008 -10.66(-1.83%)
Dec 21, 2018 595.14 606.66 577.55 581.70 156,536 -13.95(-2.34%)
Dec 20, 2018 593.38 604.34 592.05 595.65 68,573 +0.86(+0.14%)
Dec 19, 2018 595.78 606.39 590.79 594.79 67,551 +0.52(+0.09%)
Dec 18, 2018 590.14 598.19 587.10 594.27 61,918 +9.30(+1.59%)
Dec 17, 2018 594.06 605.50 584.77 584.97 77,784 -10.10(-1.70%)
Dec 14, 2018 598.37 603.80 593.39 595.07 63,758 -6.89(-1.14%)
Dec 13, 2018 601.50 603.12 595.44 601.96 38,059 +1.88(+0.31%)
Dec 12, 2018 605.42 610.84 600.08 600.08 34,406 +2.31(+0.39%)
Dec 11, 2018 613.10 613.10 593.08 597.77 60,821 -7.41(-1.22%)
Dec 10, 2018 610.96 610.96 600.04 605.18 39,767 -5.99(-0.98%)
Dec 07, 2018 617.88 624.81 605.22 611.17 71,422 -6.39(-1.03%)
Dec 06, 2018 602.87 620.29 598.27 617.56 83,919 +7.70(+1.26%)
Dec 04, 2018 615.60 617.46 605.99 609.86 46,388 -7.07(-1.15%)
Dec 03, 2018 625.33 625.33 608.51 616.93 64,482 -0.66(-0.11%)
Nov 30, 2018 618.53 619.75 611.59 617.58 112,599 -0.95(-0.15%)
Nov 29, 2018 614.47 626.95 614.47 618.53 38,540 +1.67(+0.27%)
Nov 28, 2018 606.59 619.83 602.32 616.86 72,331 +12.10(+2.00%)
Nov 27, 2018 612.76 614.95 601.32 604.76 53,594 -10.39(-1.69%)
Nov 26, 2018 609.51 616.21 607.08 615.15 41,881 +9.29(+1.53%)
Nov 23, 2018 603.34 610.70 601.97 605.87 21,866 -1.25(-0.21%)
Nov 21, 2018 607.12 607.12 607.12 0 +2.10(+0.35%)
Nov 20, 2018 605.73 610.55 602.88 605.01 42,741 -8.08(-1.32%)
Nov 19, 2018 614.60 619.80 608.95 613.10 45,267 -1.14(-0.19%)
Nov 16, 2018 612.64 618.12 610.49 614.24 35,455 -0.34(-0.06%)
Nov 15, 2018 594.98 616.40 591.23 614.59 44,116 +15.28(+2.55%)
Nov 14, 2018 610.60 610.69 597.33 599.31 39,330 -7.99(-1.32%)
Nov 13, 2018 602.58 613.97 599.39 607.30 56,280 +2.24(+0.37%)
Nov 12, 2018 615.59 616.90 603.34 605.05 49,682 -10.53(-1.71%)
Nov 09, 2018 615.58 623.69 615.55 615.59 42,505 -4.10(-0.66%)
Nov 08, 2018 621.85 628.91 613.75 619.69 47,844 -2.16(-0.35%)
Nov 07, 2018 620.88 626.18 616.84 621.85 45,084 +4.81(+0.78%)
Nov 06, 2018 606.72 619.78 606.72 617.04 63,914 +8.63(+1.42%)
Nov 05, 2018 585.65 613.97 585.65 608.41 77,328 +23.09(+3.94%)
Nov 02, 2018 577.43 591.57 569.42 585.32 82,252 -8.89(-1.50%)
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.