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 (%)
Dec 31, 2014 455.70 445.98 445.98 445.98 55,497 -7.47(-1.65%)
Dec 30, 2014 450.63 455.76 448.40 453.45 33,694 +2.94(+0.65%)
Dec 29, 2014 448.04 453.51 445.50 450.51 55,541 +3.22(+0.72%)
Dec 26, 2014 451.08 451.90 446.33 447.29 46,759 -1.35(-0.30%)
Dec 24, 2014 447.93 448.64 448.64 448.64 19,330 -0.31(-0.07%)
Dec 23, 2014 449.38 451.61 448.50 448.95 37,149 +0.38(+0.08%)
Dec 22, 2014 455.12 456.25 446.72 448.57 107,328 -15.21(-3.28%)
Dec 19, 2014 433.48 463.78 433.48 463.78 276,360 +29.49(+6.79%)
Dec 18, 2014 431.71 434.33 423.67 434.29 59,734 +8.42(+1.98%)
Dec 17, 2014 421.69 427.00 418.45 425.87 81,724 +4.23(+1.00%)
Dec 16, 2014 426.88 431.09 421.60 421.64 127,538 -4.91(-1.15%)
Dec 15, 2014 433.50 435.23 424.67 426.55 61,194 -2.66(-0.62%)
Dec 12, 2014 432.03 435.39 428.44 429.21 76,156 -7.00(-1.60%)
Dec 11, 2014 435.71 440.77 434.74 436.21 43,970 +0.71(+0.16%)
Dec 10, 2014 438.05 440.82 434.43 435.50 48,053 -4.80(-1.09%)
Dec 09, 2014 447.44 448.52 438.92 440.30 80,276 -11.78(-2.61%)
Dec 08, 2014 445.69 453.18 443.31 452.07 67,376 +6.71(+1.51%)
Dec 05, 2014 443.64 445.77 442.44 445.37 35,223 +0.24(+0.05%)
Dec 04, 2014 438.81 445.13 438.81 445.13 43,498 +4.37(+0.99%)
Dec 03, 2014 446.22 446.64 438.92 440.76 63,072 -7.19(-1.60%)
Dec 02, 2014 439.54 449.00 439.54 447.95 61,244 +10.06(+2.30%)
Dec 01, 2014 439.44 440.18 437.13 437.89 59,987 -1.39(-0.32%)
Nov 28, 2014 443.12 444.17 439.10 439.29 34,342 -1.50(-0.34%)
Nov 26, 2014 437.96 440.79 440.79 440.79 22,552 +2.18(+0.50%)
Nov 25, 2014 441.09 442.57 437.69 438.60 64,630 -0.46(-0.11%)
Nov 24, 2014 440.63 444.53 436.44 439.06 97,616 +1.24(+0.28%)
Nov 21, 2014 442.62 444.06 437.79 437.82 36,132 -1.81(-0.41%)
Nov 20, 2014 439.29 441.28 437.68 439.63 33,378 +0.59(+0.13%)
Nov 19, 2014 437.57 439.51 436.61 439.05 24,874 -0.28(-0.06%)
Nov 18, 2014 439.41 442.83 435.35 439.32 59,594 +2.47(+0.57%)
Nov 17, 2014 435.40 438.73 432.08 436.85 44,455 +2.34(+0.54%)
Nov 14, 2014 435.50 438.27 432.84 434.51 25,892 +0.41(+0.10%)
Nov 13, 2014 435.78 438.92 433.01 434.10 40,893 +0.40(+0.09%)
Nov 12, 2014 429.93 434.74 428.38 433.70 28,936 +1.75(+0.41%)
Nov 11, 2014 433.40 434.63 431.32 431.94 30,004 -1.04(-0.24%)
Nov 10, 2014 433.68 436.46 430.44 432.98 59,671 +1.23(+0.29%)
Nov 07, 2014 430.96 432.41 428.64 431.75 96,387 +2.44(+0.57%)
Nov 06, 2014 430.45 431.94 427.93 429.31 31,319 -0.45(-0.11%)
Nov 05, 2014 429.99 433.54 426.76 429.76 59,648 +1.42(+0.33%)
Nov 04, 2014 426.64 431.43 425.15 428.35 49,235 -3.08(-0.71%)
Nov 03, 2014 429.13 431.43 424.12 431.43 54,764 +3.94(+0.92%)
Oct 31, 2014 424.24 427.49 421.85 427.49 59,093 +6.53(+1.55%)
Oct 30, 2014 416.96 422.24 416.96 420.96 40,740 +1.66(+0.40%)
Oct 29, 2014 420.49 421.11 417.20 419.29 47,889 -1.31(-0.31%)
Oct 28, 2014 417.69 421.00 417.46 420.60 50,718 +3.00(+0.72%)
Oct 27, 2014 417.14 418.94 416.93 417.60 46,700 +0.67(+0.16%)
Oct 24, 2014 415.26 417.74 415.26 416.93 46,082 +1.25(+0.30%)
Oct 23, 2014 418.03 419.21 414.75 415.67 50,082 -0.31(-0.07%)
Oct 22, 2014 416.06 421.71 414.93 415.98 44,873 +0.69(+0.17%)
Oct 21, 2014 407.95 415.40 407.95 415.29 43,623 +9.60(+2.37%)
Oct 20, 2014 400.36 406.88 400.36 405.69 47,249 +3.77(+0.94%)
Oct 17, 2014 402.15 402.74 398.56 401.91 40,796 +4.04(+1.02%)
Oct 16, 2014 392.44 400.50 390.37 397.87 78,707 +0.73(+0.18%)
Oct 15, 2014 395.47 399.35 390.62 397.14 85,068 -1.80(-0.45%)
Oct 14, 2014 397.96 401.69 396.95 398.94 80,883 +1.10(+0.28%)
Oct 13, 2014 402.49 405.07 397.15 397.84 55,693 -4.25(-1.06%)
Oct 10, 2014 406.80 409.73 401.01 402.10 55,495 -4.37(-1.07%)
Oct 09, 2014 409.77 410.53 404.78 406.46 42,058 -5.97(-1.45%)
Oct 08, 2014 405.87 413.21 405.14 412.43 40,835 +6.40(+1.58%)
Oct 07, 2014 406.09 409.42 405.98 406.03 50,233 -3.22(-0.79%)
Oct 06, 2014 411.07 411.82 408.25 409.26 40,633 +0.52(+0.13%)
Oct 03, 2014 406.89 409.49 404.61 408.74 45,386 +5.01(+1.24%)
Oct 02, 2014 400.33 405.23 399.91 403.72 46,170 +2.65(+0.66%)
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.