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 29, 2021 575.29 575.29 563.47 566.85 61,100 -11.85(-2.05%)
Jan 28, 2021 570.03 581.37 567.62 578.70 64,798 +13.94(+2.47%)
Jan 27, 2021 570.00 579.13 563.57 564.76 65,741 -15.40(-2.65%)
Jan 26, 2021 591.49 592.77 579.13 580.16 42,903 -6.41(-1.09%)
Jan 25, 2021 582.65 590.83 579.04 586.57 49,157 +1.19(+0.20%)
Jan 22, 2021 590.00 590.18 580.78 585.38 56,400 -6.16(-1.04%)
Jan 21, 2021 607.71 610.78 591.44 591.54 61,665 -17.83(-2.93%)
Jan 20, 2021 603.00 610.44 600.00 609.37 82,332 +8.16(+1.36%)
Jan 19, 2021 609.87 610.67 600.69 601.21 57,884 -4.73(-0.78%)
Jan 15, 2021 610.00 614.50 603.43 605.94 81,800 -9.58(-1.56%)
Jan 14, 2021 627.09 627.09 613.79 615.52 51,222 -7.84(-1.26%)
Jan 13, 2021 623.03 628.99 614.43 623.36 50,076 -3.54(-0.56%)
Jan 12, 2021 625.79 638.60 624.38 626.90 60,320 -1.36(-0.22%)
Jan 11, 2021 622.91 629.66 622.91 628.26 49,602 -3.05(-0.48%)
Jan 08, 2021 638.00 641.03 624.38 631.31 55,600 -7.93(-1.24%)
Jan 07, 2021 635.14 641.80 631.27 639.24 84,799 +9.49(+1.51%)
Jan 06, 2021 599.59 631.37 599.59 629.75 80,079 +40.68(+6.91%)
Jan 05, 2021 596.62 604.13 587.36 589.07 66,239 -7.56(-1.27%)
Jan 04, 2021 605.94 610.59 593.71 596.63 56,856 -7.06(-1.17%)
Dec 31, 2020 603.69 603.69 603.69 48,062 +3.67(+0.61%)
Dec 30, 2020 597.80 604.81 595.64 600.02 48,062 +1.74(+0.29%)
Dec 29, 2020 602.00 604.07 594.75 598.28 54,283 -0.86(-0.14%)
Dec 28, 2020 601.12 607.97 599.14 599.14 39,163 +0.99(+0.17%)
Dec 24, 2020 594.09 599.12 591.49 598.15 32,900 +0.81(+0.14%)
Dec 23, 2020 588.75 600.36 588.75 597.34 37,171 +14.44(+2.48%)
Dec 22, 2020 591.52 591.52 582.74 582.90 55,740 -9.99(-1.68%)
Dec 21, 2020 595.37 595.37 580.58 592.89 46,439 -0.11(-0.02%)
Dec 18, 2020 604.33 609.39 593.00 593.00 220,000 -7.79(-1.30%)
Dec 17, 2020 598.01 604.45 595.20 600.79 69,381 -1.30(-0.22%)
Dec 16, 2020 602.92 607.15 596.94 602.09 48,543 +4.05(+0.68%)
Dec 15, 2020 589.97 598.54 583.58 598.04 65,885 +11.07(+1.89%)
Dec 14, 2020 593.65 598.31 585.12 586.97 82,049 +2.03(+0.35%)
Dec 11, 2020 590.19 599.89 584.94 584.94 56,600 -12.81(-2.14%)
Dec 10, 2020 592.12 601.57 592.12 597.75 36,136 -1.04(-0.17%)
Dec 09, 2020 605.26 609.80 594.01 598.79 46,076 -6.98(-1.15%)
Dec 08, 2020 600.00 607.11 600.00 605.77 37,004 +3.64(+0.60%)
Dec 07, 2020 604.18 609.47 596.92 602.13 46,973 -8.68(-1.42%)
Dec 04, 2020 599.40 610.81 599.40 610.81 43,500 +14.07(+2.36%)
Dec 03, 2020 592.73 601.99 591.70 596.74 62,162 +3.40(+0.57%)
Dec 02, 2020 585.99 596.10 584.03 593.34 66,615 +2.59(+0.44%)
Dec 01, 2020 586.08 597.08 582.65 590.75 79,878 +15.55(+2.70%)
Nov 30, 2020 585.89 591.27 565.26 575.20 476,154 -14.68(-2.49%)
Nov 27, 2020 594.05 598.71 586.25 589.88 97,900 -7.84(-1.31%)
Nov 25, 2020 603.85 603.85 591.60 597.72 76,100 -11.45(-1.88%)
Nov 24, 2020 608.44 617.26 604.89 609.17 78,951 +9.30(+1.55%)
Nov 23, 2020 594.52 602.13 590.84 599.87 89,363 +10.34(+1.75%)
Nov 20, 2020 598.47 600.53 585.17 589.53 85,300 -10.54(-1.76%)
Nov 19, 2020 602.55 608.61 591.18 600.07 84,205 -8.59(-1.41%)
Nov 18, 2020 620.48 631.87 607.10 608.66 66,647 -12.67(-2.04%)
Nov 17, 2020 617.77 627.78 616.04 621.33 47,110 -5.49(-0.88%)
Nov 16, 2020 632.51 633.85 621.10 626.82 44,730 +11.02(+1.79%)
Nov 13, 2020 608.06 621.28 608.06 615.80 62,400 +13.43(+2.23%)
Nov 12, 2020 613.21 616.50 597.86 602.37 71,003 -16.88(-2.73%)
Nov 11, 2020 644.87 644.87 611.33 619.25 54,573 -24.69(-3.83%)
Nov 10, 2020 630.43 647.60 630.00 643.94 57,119 +19.11(+3.06%)
Nov 09, 2020 629.34 634.54 615.27 624.83 62,653 +52.29(+9.13%)
Nov 06, 2020 581.80 590.07 570.46 572.54 57,300 -8.93(-1.54%)
Nov 05, 2020 587.79 593.25 580.41 581.47 48,225 +0.74(+0.13%)
Nov 04, 2020 589.43 608.03 580.73 580.73 82,588 -0.18(-0.03%)
Nov 03, 2020 575.00 591.88 572.65 580.91 78,943 +15.58(+2.76%)
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.