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 )

N/A 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 (%)
Oct 30, 2015 484.42 488.51 476.43 477.51 68,719 -8.93(-1.84%)
Oct 29, 2015 483.01 488.60 478.22 486.44 66,476 +2.18(+0.45%)
Oct 28, 2015 477.35 484.54 475.62 484.26 41,991 +6.64(+1.39%)
Oct 27, 2015 477.98 478.92 474.85 477.62 48,306 -0.42(-0.09%)
Oct 26, 2015 477.30 480.28 472.60 478.04 39,834 -1.18(-0.25%)
Oct 23, 2015 480.63 483.99 477.47 479.23 47,112 -0.06(-0.01%)
Oct 22, 2015 474.81 483.75 472.45 479.29 40,473 +8.07(+1.71%)
Oct 21, 2015 475.58 478.66 471.19 471.21 36,225 -3.33(-0.70%)
Oct 20, 2015 471.43 476.28 471.13 474.54 36,477 +1.43(+0.30%)
Oct 19, 2015 471.96 474.89 466.80 473.11 53,023 +3.66(+0.78%)
Oct 16, 2015 469.13 494.24 468.03 469.45 66,337 +0.36(+0.08%)
Oct 15, 2015 465.27 469.98 463.50 469.10 31,225 +5.31(+1.15%)
Oct 14, 2015 463.77 469.74 461.18 463.78 55,711 -1.26(-0.27%)
Oct 13, 2015 465.76 467.83 460.51 465.05 43,381 -0.17(-0.04%)
Oct 12, 2015 462.49 467.38 461.67 465.22 33,636 +3.44(+0.74%)
Oct 09, 2015 463.52 466.66 459.40 461.78 36,184 -1.36(-0.29%)
Oct 08, 2015 458.04 465.81 457.19 463.14 47,362 +5.10(+1.11%)
Oct 07, 2015 459.91 462.82 456.99 458.04 55,400 -0.24(-0.05%)
Oct 06, 2015 455.82 462.35 453.50 458.28 42,115 +1.50(+0.33%)
Oct 05, 2015 459.73 462.58 455.18 456.78 87,699 -0.03(-0.01%)
Oct 02, 2015 445.59 457.73 442.71 456.81 46,331 +6.49(+1.44%)
Oct 01, 2015 451.38 451.77 444.24 450.32 65,585 -0.10(-0.02%)
Sep 30, 2015 450.20 452.10 444.69 450.42 80,588 +4.31(+0.97%)
Sep 29, 2015 444.13 447.36 440.21 446.11 60,875 +2.87(+0.65%)
Sep 28, 2015 448.81 452.43 439.77 443.24 78,028 -7.23(-1.60%)
Sep 25, 2015 453.69 455.99 447.96 450.47 82,121 +1.07(+0.24%)
Sep 24, 2015 451.90 458.35 447.43 449.40 99,646 -4.67(-1.03%)
Sep 23, 2015 453.54 457.05 452.24 454.07 49,832 -0.62(-0.14%)
Sep 22, 2015 455.65 458.11 452.22 454.69 67,384 -4.24(-0.92%)
Sep 21, 2015 453.49 461.05 449.54 458.94 62,877 +7.74(+1.71%)
Sep 18, 2015 451.82 462.10 449.53 451.20 151,906 -5.42(-1.19%)
Sep 17, 2015 459.12 465.83 456.61 456.62 40,071 -2.44(-0.53%)
Sep 16, 2015 454.64 460.24 451.47 459.06 75,214 +5.24(+1.15%)
Sep 15, 2015 452.96 454.91 450.26 453.82 64,645 +2.12(+0.47%)
Sep 14, 2015 451.97 455.00 450.63 451.71 47,418 -0.47(-0.10%)
Sep 11, 2015 445.99 456.14 444.55 452.18 52,415 +2.68(+0.60%)
Sep 10, 2015 448.40 455.74 448.40 449.50 60,569 +2.07(+0.46%)
Sep 09, 2015 450.26 455.08 446.86 447.44 70,784 +0.53(+0.12%)
Sep 08, 2015 447.08 450.68 443.05 446.91 113,265 +4.58(+1.04%)
Sep 04, 2015 443.58 442.33 442.33 442.33 64,331 -5.53(-1.24%)
Sep 03, 2015 449.13 458.44 444.91 447.86 99,004 -0.96(-0.21%)
Sep 02, 2015 448.76 451.02 443.23 448.82 69,049 +6.65(+1.50%)
Sep 01, 2015 448.32 453.68 439.75 442.17 70,425 -9.86(-2.18%)
Aug 31, 2015 453.23 454.98 450.80 452.04 58,697 -1.80(-0.40%)
Aug 28, 2015 451.57 455.03 449.37 453.83 47,462 +1.00(+0.22%)
Aug 27, 2015 444.83 456.23 442.57 452.83 57,700 +8.36(+1.88%)
Aug 26, 2015 442.33 447.68 433.04 444.47 83,501 +8.47(+1.94%)
Aug 25, 2015 442.90 449.93 434.89 436.00 83,221 -8.77(-1.97%)
Aug 24, 2015 441.65 453.47 437.81 444.77 106,852 -12.62(-2.76%)
Aug 21, 2015 458.97 461.76 456.09 457.39 65,054 -5.98(-1.29%)
Aug 20, 2015 474.08 475.86 463.04 463.37 50,452 -14.56(-3.05%)
Aug 19, 2015 479.00 481.94 473.65 477.93 30,136 -3.63(-0.75%)
Aug 18, 2015 477.25 482.81 474.60 481.56 43,831 +3.34(+0.70%)
Aug 17, 2015 475.33 479.18 472.70 478.22 51,879 +0.78(+0.16%)
Aug 14, 2015 472.91 478.74 471.63 477.44 26,076 +3.28(+0.69%)
Aug 13, 2015 473.84 477.73 472.11 474.16 24,615 +1.28(+0.27%)
Aug 12, 2015 475.76 477.67 469.08 472.88 36,047 -5.32(-1.11%)
Aug 11, 2015 475.90 478.66 475.33 478.20 37,952 -1.20(-0.25%)
Aug 10, 2015 476.31 481.39 475.46 479.40 50,871 +3.96(+0.83%)
Aug 07, 2015 475.33 479.84 472.01 475.44 86,978 -0.35(-0.07%)
Aug 06, 2015 479.47 481.10 473.18 475.78 38,725 -3.35(-0.70%)
Aug 05, 2015 466.29 480.96 466.29 479.13 61,919 +12.93(+2.77%)
Aug 04, 2015 468.79 469.56 463.35 466.20 57,190 -3.58(-0.76%)
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.